QD - Qudian Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Nov 20196.676.855.665.915.9126,921,059
15 Nov 20197.617.747.357.507.505,950,100
14 Nov 20197.827.897.557.617.613,643,200
13 Nov 20197.627.897.607.797.795,695,100
12 Nov 20197.587.817.557.647.643,226,200
11 Nov 20197.347.677.347.637.633,480,200
08 Nov 20197.157.687.147.477.476,614,800
07 Nov 20196.927.136.826.986.981,715,000
06 Nov 20196.856.966.756.876.873,665,600
05 Nov 20197.107.116.846.876.873,669,000
04 Nov 20197.157.206.787.127.123,939,200
01 Nov 20196.997.196.897.127.123,511,300
31 Oct 20196.916.966.816.936.931,628,800
30 Oct 20196.897.006.786.986.982,155,600
29 Oct 20196.896.986.726.886.881,452,500
28 Oct 20196.697.076.616.916.913,062,900
25 Oct 20196.646.746.566.596.591,502,000
24 Oct 20196.576.666.436.656.654,161,600
23 Oct 20196.356.506.296.506.502,483,000
22 Oct 20196.516.586.366.386.381,885,300
21 Oct 20196.516.576.326.506.505,235,100
18 Oct 20196.756.916.656.676.673,593,500
17 Oct 20196.646.796.516.736.733,061,100
16 Oct 20196.636.776.576.606.602,583,300
15 Oct 20196.486.716.396.646.642,705,000
14 Oct 20196.576.586.416.486.481,540,900
11 Oct 20196.576.646.496.536.532,926,500
10 Oct 20196.386.486.336.466.462,187,700
09 Oct 20196.406.476.336.426.422,070,700
08 Oct 20196.456.596.316.376.374,122,200
07 Oct 20196.826.826.446.486.485,639,400
04 Oct 20196.997.046.836.866.867,365,500
03 Oct 20196.846.986.706.966.963,316,800
02 Oct 20196.907.006.706.886.884,250,100
01 Oct 20196.906.956.806.906.907,420,500
30 Sep 20196.786.966.656.896.893,731,600
27 Sep 20196.877.056.686.806.807,411,100
26 Sep 20197.077.106.656.916.917,890,600
25 Sep 20196.957.136.857.117.113,511,600
24 Sep 20197.197.306.956.986.987,894,800
23 Sep 20197.097.187.037.177.172,793,700
20 Sep 20197.227.237.067.137.133,393,400
19 Sep 20197.207.367.197.217.213,990,600
18 Sep 20197.157.237.017.197.193,929,700
17 Sep 20197.087.246.977.147.144,304,800
16 Sep 20197.077.316.987.077.075,276,300
13 Sep 20197.137.367.127.177.173,679,200
12 Sep 20197.527.527.027.137.1311,860,500
11 Sep 20197.277.557.277.467.465,771,000
10 Sep 20197.807.867.207.257.2510,102,200
09 Sep 20197.958.057.667.887.884,563,600
06 Sep 20198.118.207.937.937.933,647,000
05 Sep 20198.038.407.908.068.0610,085,100
04 Sep 20198.068.107.828.058.057,707,300
03 Sep 20197.938.237.837.877.874,962,000
30 Aug 20197.958.147.827.997.993,303,000
29 Aug 20198.028.157.557.967.967,569,300
28 Aug 20197.858.147.777.977.973,254,200
27 Aug 20197.897.987.787.887.883,410,600
26 Aug 20197.868.007.767.907.905,139,800
23 Aug 20197.888.107.747.837.837,891,600
22 Aug 20198.288.377.607.657.658,495,500
21 Aug 20198.408.408.098.278.273,203,100
20 Aug 20198.158.478.128.318.313,821,200
19 Aug 20199.069.088.088.118.119,186,800
16 Aug 20198.838.988.238.928.9211,077,700
15 Aug 20198.688.938.658.698.694,333,100
14 Aug 20198.768.768.528.668.663,415,500
13 Aug 20198.668.868.568.858.853,747,500
12 Aug 20198.828.848.488.548.543,478,800
09 Aug 20198.948.978.748.928.922,688,600
08 Aug 20198.768.998.738.928.922,922,800
07 Aug 20198.408.588.318.568.562,016,500
06 Aug 20198.548.578.308.518.513,487,800
05 Aug 20198.478.508.128.398.394,983,600
02 Aug 20198.508.878.428.848.844,667,800
01 Aug 20199.129.208.438.618.618,285,100
31 Jul 20198.649.168.629.149.148,153,900
30 Jul 20198.608.718.428.698.695,603,100
29 Jul 20198.708.768.538.698.697,667,500
26 Jul 20198.528.848.458.748.743,388,300
25 Jul 20198.638.718.488.628.623,948,100
24 Jul 20198.498.628.218.538.534,312,900
23 Jul 20197.878.597.858.528.526,365,200
22 Jul 20197.947.987.767.867.865,397,800
19 Jul 20198.358.357.908.028.026,283,400
18 Jul 20198.528.538.268.298.293,657,800
17 Jul 20198.638.638.328.508.502,574,200
16 Jul 20198.368.678.328.548.542,926,900
15 Jul 20198.348.608.238.318.312,732,800
12 Jul 20198.758.808.228.368.365,149,300
11 Jul 20198.778.948.558.758.754,190,300
10 Jul 20198.918.928.408.808.8011,545,100
09 Jul 20198.358.918.338.868.868,349,400
08 Jul 20198.018.417.938.338.334,795,300
05 Jul 20197.858.067.658.058.054,759,500
03 Jul 20197.678.067.677.747.743,855,500
02 Jul 20197.587.767.457.747.744,722,500
01 Jul 20197.777.807.517.517.518,612,400
28 Jun 20197.927.967.357.507.507,486,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...