Canada markets closed

Quhuo Limited (QH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.5730+0.0280 (+5.14%)
At close: 04:00PM EDT
0.6093 +0.04 (+6.34%)
After hours: 04:49PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.55700.60930.55700.57300.573055,174
May 02, 20240.55500.58600.55000.57400.574041,000
May 01, 20240.54800.58000.54800.57000.570016,400
Apr 30, 20240.57000.58000.55000.57000.570042,100
Apr 29, 20240.55000.58700.55000.55500.555034,700
Apr 26, 20240.56000.57000.54400.55000.5500157,900
Apr 25, 20240.58200.60900.55000.56100.5610144,000
Apr 24, 20240.58000.60000.55500.59000.590029,900
Apr 23, 20240.58000.60800.56800.60800.608045,200
Apr 22, 20240.61000.62000.57300.58000.580032,800
Apr 19, 20240.62600.63000.58000.61000.610043,200
Apr 18, 20240.61400.61900.56500.61900.619040,600
Apr 17, 20240.59000.63800.58700.61400.6140200,200
Apr 16, 20240.57800.59100.49000.56700.5670313,000
Apr 15, 20240.58000.61600.56000.59000.5900158,000
Apr 12, 20240.58000.63000.56000.57500.575055,700
Apr 11, 20240.61000.62000.56100.60000.600094,300
Apr 10, 20240.62100.72800.58100.60000.6000121,100
Apr 09, 20240.61400.67300.59000.64000.6400100,900
Apr 08, 20240.56100.75000.56100.62900.62901,510,000
Apr 05, 20240.58000.59000.56000.58000.580038,200
Apr 04, 20240.61100.62300.52700.59800.5980308,200
Apr 03, 20240.61000.70000.57600.59000.5900572,500
Apr 02, 20240.57000.57500.52100.54500.5450155,200
Apr 01, 20240.61000.62000.56800.58600.5860262,900
Mar 28, 20240.55800.68000.41000.59400.59404,337,100
Mar 27, 20240.60000.72000.54600.57300.5730969,900
Mar 26, 20241.32001.33000.32900.60000.600010,017,700
Mar 25, 20241.21001.34001.21001.27001.270036,400
Mar 22, 20241.24001.24001.21001.21001.210018,500
Mar 21, 20241.21001.26001.21001.24501.245010,200
Mar 20, 20241.23701.24001.21001.22001.220012,900
Mar 19, 20241.22001.25001.20001.22001.220015,700
Mar 18, 20241.20901.26001.20001.20001.200017,300
Mar 15, 20241.20001.24001.20001.20001.20003,700
Mar 14, 20241.25001.28001.20001.20001.200038,400
Mar 13, 20241.23001.25001.23001.25001.250016,200
Mar 12, 20241.23001.23001.18001.19001.190011,100
Mar 11, 20241.25001.25001.18001.20001.20006,400
Mar 08, 20241.20001.25401.20001.22001.22006,400
Mar 07, 20241.20001.24001.20001.21001.210012,400
Mar 06, 20241.17501.22001.17501.19001.19009,300
Mar 05, 20241.13001.16001.12901.14001.140011,200
Mar 04, 20241.14001.25001.10501.12001.120019,700
Mar 01, 20241.21001.22001.14001.14001.140021,900
Feb 29, 20241.20001.23501.17001.17001.170015,500
Feb 28, 20241.21001.27001.17001.17001.17005,600
Feb 27, 20241.26001.26001.17001.20001.200020,800
Feb 26, 20241.24001.25501.18001.19001.190015,700
Feb 23, 20241.20001.26001.16001.18001.180073,700
Feb 22, 20241.32001.33001.23001.23001.230012,600
Feb 21, 20241.32001.36001.28001.30001.300030,600
Feb 20, 20241.55001.56001.33001.36001.360091,300
Feb 16, 20241.29001.73001.26001.73001.7300233,300
Feb 15, 20241.16001.30001.16001.23001.230069,700
Feb 14, 20241.25001.28001.09001.18501.185055,800
Feb 13, 20241.21001.22501.21001.22501.22502,900
Feb 12, 20241.23401.31901.23401.27501.27503,300
Feb 09, 20241.25901.30101.19801.29001.290035,600
Feb 08, 20241.11001.25001.11001.24901.249029,200
Feb 07, 20241.17001.23001.13001.15001.15003,300
Feb 06, 20241.13001.26001.08001.26001.260030,800
Feb 05, 20241.14001.25601.12001.15001.15003,800
Feb 02, 20241.23001.25001.17001.18001.18005,200
Feb 01, 20241.30001.32001.20001.24501.24503,900
Jan 31, 20241.27001.30101.25001.28001.28004,700
Jan 30, 20241.30001.33001.25001.33001.330012,300
Jan 29, 20241.24001.32001.22001.32001.320032,000
Jan 26, 20241.18101.19301.18001.19001.19002,900
Jan 25, 20241.24401.26001.16801.19001.19006,400
Jan 24, 20241.27001.29001.22001.25001.250011,400
Jan 23, 20241.23001.35001.23001.25001.250019,100
Jan 22, 20241.19001.23101.11001.23001.230022,100
Jan 19, 20241.03001.22301.03001.17001.170082,800
Jan 18, 20241.14001.14001.02001.04501.045023,000
Jan 17, 20241.15001.15001.05001.08001.080035,000
Jan 16, 20241.08001.16801.08001.15001.150057,100
Jan 12, 20241.03001.23001.00001.08001.080072,200
Jan 11, 20241.20001.22001.00001.05001.0500106,400
Jan 10, 20241.23001.23001.20001.21501.215024,300
Jan 09, 20241.26001.26001.22001.25001.250019,200
Jan 08, 20241.25001.30001.21001.26001.260048,600
Jan 05, 20241.37001.37001.31001.31001.310034,600
Jan 04, 20241.42001.42001.32001.41001.410043,700
Jan 03, 20241.40001.44001.38001.43001.430016,400
Jan 02, 20241.45001.51001.40001.45001.450037,300
Dec 29, 20231.44001.59001.36001.47001.4700257,900
Dec 28, 20231.30001.44001.29401.38001.380025,400
Dec 27, 20231.40001.40001.35001.37001.370013,000
Dec 26, 20231.36001.45001.36001.42001.420010,700
Dec 22, 20231.40001.45001.35001.35901.359012,800
Dec 21, 20231.41001.52001.39001.45001.450025,300
Dec 20, 20231.52001.52101.45001.46001.46009,800
Dec 19, 20231.53001.68001.50901.57001.570022,100
Dec 18, 20231.47001.51001.40301.45001.45004,700
Dec 15, 20231.44501.64501.40001.50001.500013,900
Dec 14, 20231.45001.52001.39001.39001.390011,300
Dec 13, 20231.54001.57001.40001.45001.450024,000
Dec 12, 20231.46901.57501.46901.52001.52002,200
Dec 11, 20231.72001.72001.41001.63001.630033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...