Canada Markets open in 8 hrs 35 mins

Qudian Inc. (QD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.4400+0.3300 (+15.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 2021------
Jun. 14, 20212.13002.52002.13002.44002.44008,673,300
Jun. 11, 20212.10002.13002.06002.11002.11001,933,600
Jun. 10, 20212.10002.24002.10002.10002.10002,800,800
Jun. 09, 20212.10002.17002.09502.10002.10003,025,400
Jun. 08, 20212.12002.13002.04002.10002.10002,513,400
Jun. 07, 20212.18002.19002.10502.13002.13001,951,900
Jun. 04, 20212.15002.20002.11002.18002.18002,171,000
Jun. 03, 20212.23002.24802.06002.14002.14003,545,600
Jun. 02, 20212.28002.35002.20002.29002.29002,683,100
Jun. 01, 20212.06002.29002.00002.26002.26005,013,100
May 28, 20212.11002.14002.05002.07002.07001,434,600
May 27, 20212.07002.14502.07002.14002.14002,069,900
May 26, 20212.15002.17002.08002.10002.10001,613,900
May 25, 20212.02002.12502.01002.11002.11002,335,200
May 24, 20212.06002.16002.02002.02002.02001,748,200
May 21, 20212.17002.18002.06002.07002.07001,361,400
May 20, 20212.02002.17002.00502.12002.12003,102,300
May 19, 20212.00002.03001.94002.01002.01001,897,400
May 18, 20211.97002.11001.94002.05002.05002,475,400
May 17, 20211.89001.97001.81001.95001.95001,927,200
May 14, 20211.83001.89001.81001.89001.89001,144,700
May 13, 20211.85001.94001.74001.80001.80002,684,000
May 12, 20211.92001.99001.85001.86001.86001,580,800
May 11, 20211.78001.95001.74501.92001.92002,421,700
May 10, 20212.01002.01001.83001.84001.84003,002,500
May 07, 20211.89002.04001.89001.97001.97005,230,300
May 06, 20211.96001.98001.83501.90001.90002,349,400
May 05, 20212.06002.06801.95001.95001.95001,326,000
May 04, 20211.99002.09101.89002.06002.06003,034,300
May 03, 20212.05002.10002.01002.02002.02002,153,100
Apr. 30, 20212.01002.09002.01002.05002.05001,406,700
Apr. 29, 20212.15002.17002.00502.01002.01002,983,000
Apr. 28, 20212.03002.16002.00002.14002.14003,067,600
Apr. 27, 20211.99002.09001.94002.04002.04002,011,300
Apr. 26, 20211.94002.10001.88002.07002.07002,634,700
Apr. 23, 20211.90001.93001.83001.91001.91001,790,200
Apr. 22, 20211.83001.97001.82001.91001.91003,023,300
Apr. 21, 20211.78001.86001.71001.84001.84002,450,400
Apr. 20, 20211.90001.91001.71001.75001.75004,900,900
Apr. 19, 20211.93001.96001.85501.90001.90002,776,600
Apr. 16, 20211.87001.88501.79001.88001.88003,772,400
Apr. 15, 20212.02002.05001.79001.85001.85006,271,500
Apr. 14, 20212.01002.11001.99002.02002.02002,193,600
Apr. 13, 20212.04002.10001.97002.01002.01003,097,800
Apr. 12, 20212.19002.20002.03002.04002.04002,238,900
Apr. 09, 20212.24002.29502.17502.18002.18003,199,600
Apr. 08, 20212.24002.29002.17002.28002.28002,605,600
Apr. 07, 20212.31002.33002.22002.24002.24003,269,400
Apr. 06, 20212.23002.37002.18002.31002.31003,580,800
Apr. 05, 20212.36002.37002.18002.26002.26002,588,500
Apr. 01, 20212.35002.43002.25002.29002.29004,111,100
Mar. 31, 20212.25002.34002.20002.28002.28004,122,600
Mar. 30, 20212.08002.27002.08002.25002.25006,370,800
Mar. 29, 20212.10002.36001.83002.14002.140018,354,500
Mar. 26, 20212.30002.38002.21002.25002.25009,892,800
Mar. 25, 20212.28002.42002.20002.26002.26008,939,700
Mar. 24, 20212.62002.63502.32002.43002.43006,882,200
Mar. 23, 20212.67002.72002.38002.54002.54006,983,300
Mar. 22, 20212.78002.84002.65502.74002.74004,991,100
Mar. 19, 20212.93002.96002.62002.76002.760015,786,600
Mar. 18, 20213.01003.15702.91002.92002.92005,516,900
Mar. 17, 20213.00003.11002.92003.02003.02005,663,600
Mar. 16, 20212.86003.24002.76003.17003.170018,297,100
Mar. 15, 20212.60002.87002.45002.80002.800010,325,600
Mar. 12, 20212.52002.67002.40002.60002.60005,521,900
Mar. 11, 20212.34002.64002.26002.63002.63007,263,500
Mar. 10, 20212.17002.26002.09002.24002.24006,805,100
Mar. 09, 20212.09002.19002.04502.06002.060010,208,800
Mar. 08, 20212.13002.18002.01002.05002.05004,546,400
Mar. 05, 20212.37002.39001.95002.18002.18009,989,500
Mar. 04, 20212.37002.40002.10002.37002.37008,650,700
Mar. 03, 20212.30002.63002.22002.42002.420012,369,200
Mar. 02, 20212.37002.39002.23002.24002.24003,130,200
Mar. 01, 20212.26002.44002.26002.36002.36005,612,300
Feb. 26, 20212.31002.39802.07002.14002.140010,378,200
Feb. 25, 20212.45002.45002.21002.27002.27007,954,300
Feb. 24, 20212.50002.68002.41002.46002.46008,119,500
Feb. 23, 20212.58002.62002.28002.47002.470010,298,600
Feb. 22, 20213.09003.13002.69502.77002.770011,638,000
Feb. 19, 20213.13003.26003.09003.12003.12003,578,600
Feb. 18, 20213.02003.26002.90003.07003.070010,357,400
Feb. 17, 20213.60003.60003.11003.14003.140012,515,200
Feb. 16, 20213.82003.82003.43003.66003.660011,601,700
Feb. 12, 20213.15003.72003.06003.64003.640013,424,200
Feb. 11, 20213.26003.26003.03003.15003.15005,766,400
Feb. 10, 20213.09003.23002.92003.22003.22008,559,500
Feb. 09, 20213.21003.25002.90003.02003.020010,289,500
Feb. 08, 20213.14003.29003.00003.20003.200013,340,000
Feb. 05, 20212.72003.05002.67003.00003.000012,785,400
Feb. 04, 20212.67002.76002.51002.68002.68009,004,900
Feb. 03, 20212.30002.68002.25002.64002.640012,670,900
Feb. 02, 20212.28002.37002.20002.23002.23005,155,200
Feb. 01, 20212.04002.25002.04002.24002.24006,128,000
Jan. 29, 20212.10002.20001.93002.01002.01007,114,800
Jan. 28, 20212.17002.20002.07002.09002.09004,156,000
Jan. 27, 20212.05002.27502.00002.17002.17007,569,300
Jan. 26, 20212.12002.24002.05002.15002.15004,807,100
Jan. 25, 20212.14002.44002.05002.11002.110012,964,500
Jan. 22, 20212.10002.35002.08602.12002.12009,650,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...