QD - Qudian Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20201.50001.54501.45001.50501.50503,568,239
03 Jun 20201.68001.68001.48001.55001.55008,925,900
02 Jun 20201.50001.50001.40001.47001.47004,000,300
01 Jun 20201.50001.50001.43001.47001.47003,431,700
29 May 20201.49001.53201.45001.50001.50002,594,200
28 May 20201.59001.59001.44001.48001.48005,011,500
27 May 20201.70001.75001.58001.59001.59004,071,400
26 May 20201.46001.73001.40001.69001.69006,412,700
22 May 20201.56001.60001.48001.50001.50003,319,600
21 May 20201.68001.68501.53001.55001.55003,815,300
20 May 20201.72001.76001.60001.64001.64004,436,500
19 May 20201.82001.82001.68001.70001.70001,889,000
18 May 20201.68001.85001.67501.83001.83003,865,300
15 May 20201.59001.72001.57801.65001.65002,237,200
14 May 20201.55001.68001.50001.64001.64003,367,300
13 May 20201.69001.70001.56001.59001.59001,934,800
12 May 20201.74001.78001.67001.69001.69001,647,400
11 May 20201.80001.85001.62501.78001.78003,637,700
08 May 20201.56001.77001.55001.75001.75004,364,700
07 May 20201.49001.55001.49001.53001.53001,624,000
06 May 20201.49001.53001.46001.48001.48001,277,200
05 May 20201.57001.62001.48001.48001.48002,333,200
04 May 20201.56001.65001.50501.52001.52002,577,400
01 May 20201.70001.70101.57001.60001.60002,311,400
30 Apr 20201.82001.82001.65001.73001.73002,190,900
29 Apr 20201.70001.85001.69001.79001.79002,491,200
28 Apr 20201.73001.75001.63001.65001.65002,523,100
27 Apr 20201.66001.73001.60001.72001.72002,430,500
24 Apr 20201.68001.69001.55001.62001.62001,724,400
23 Apr 20201.61001.72501.57001.62001.62002,983,100
22 Apr 20201.55001.62001.51001.58001.58004,380,700
21 Apr 20201.59001.61001.51001.52001.52001,913,700
20 Apr 20201.68001.73001.55001.60001.60003,510,600
17 Apr 20201.65001.77001.64001.67001.67001,853,300
16 Apr 20201.69001.70001.60001.62001.62001,404,100
15 Apr 20201.72001.73501.60001.65001.65004,261,500
14 Apr 20201.77001.87001.74601.79001.79002,334,700
13 Apr 20201.78001.81001.65001.73001.73001,951,300
09 Apr 20201.80001.90001.77001.80001.80003,139,100
08 Apr 20201.83001.90001.76001.77001.77001,792,800
07 Apr 20201.77001.90001.70501.82001.82003,802,100
06 Apr 20201.70001.78001.67001.70001.70002,462,900
03 Apr 20201.70001.75001.58001.66001.66003,102,100
02 Apr 20201.81001.88001.70001.72001.72003,350,000
01 Apr 20201.85001.98001.79001.86001.86004,965,700
31 Mar 20201.83001.92001.75001.80001.80003,627,100
30 Mar 20201.98001.99001.83501.86001.86002,411,100
27 Mar 20202.05002.09001.89002.02002.02002,739,400
26 Mar 20202.10002.26002.05002.12002.12005,272,900
25 Mar 20202.18002.24002.00002.12002.12004,097,100
24 Mar 20202.30002.37002.11002.13002.13006,271,600
23 Mar 20201.71002.49001.68002.15002.150017,614,500
20 Mar 20201.43001.88001.40001.88001.88009,176,500
19 Mar 20201.31001.45001.21001.39001.390013,529,500
18 Mar 20201.45001.63001.34001.35001.35008,972,400
17 Mar 20201.61001.81001.58001.70001.70006,717,500
16 Mar 20201.80001.96001.58001.58001.58009,783,800
13 Mar 20201.92002.10001.85002.10002.10007,577,700
12 Mar 20201.98002.00001.74001.81001.81007,527,700
11 Mar 20202.10002.18501.97002.07002.07006,911,700
10 Mar 20202.21002.23002.10002.15002.15004,545,200
09 Mar 20201.98002.31001.85002.13002.13007,364,700
06 Mar 20202.24002.31002.10002.11002.11009,088,100
05 Mar 20202.37002.40002.29002.30002.30005,605,500
04 Mar 20202.36002.45002.32002.44002.44004,950,600
03 Mar 20202.51002.53002.28002.32002.32009,882,900
02 Mar 20202.70002.76002.39002.52002.52008,849,400
28 Feb 20202.39002.64002.36002.62002.620021,746,500
27 Feb 20202.36002.58002.31002.48002.48008,944,500
26 Feb 20202.37002.58002.36002.41002.41009,829,100
25 Feb 20202.55002.59002.34002.37002.37009,680,000
24 Feb 20202.57002.61002.45002.50002.50006,177,400
21 Feb 20202.80002.83002.63002.73002.73009,554,100
20 Feb 20202.45002.86502.39002.66002.660018,511,200
19 Feb 20202.20002.44002.14002.39002.39008,657,700
18 Feb 20202.34002.37002.20002.21002.210011,431,600
14 Feb 20202.31002.43002.24002.25002.25008,607,600
13 Feb 20202.54002.54002.20002.24002.240016,180,800
12 Feb 20202.65002.68002.48002.53002.53008,557,000
11 Feb 20202.74002.79002.62002.62002.62003,925,500
10 Feb 20202.71002.78002.66002.70002.70003,346,200
07 Feb 20202.83002.84002.70002.76002.76003,962,800
06 Feb 20202.78002.94002.75002.85002.85005,216,500
05 Feb 20202.97002.99002.71002.78002.78007,610,500
04 Feb 20202.72003.13002.72002.88002.880012,502,200
03 Feb 20202.85002.95002.64002.66002.66008,550,300
31 Jan 20202.93002.99002.78002.88002.88007,317,200
30 Jan 20203.11003.15002.93002.95002.95005,999,200
29 Jan 20203.27003.30003.11003.14003.14003,089,900
28 Jan 20203.24003.39003.20003.28003.28004,012,800
27 Jan 20203.08003.38003.03003.25003.25006,712,400
24 Jan 20203.36003.42003.16003.21003.21005,383,200
23 Jan 20203.34003.46503.22003.35003.35005,989,600
22 Jan 20203.32003.59003.26003.36003.36007,795,200
21 Jan 20203.43003.43003.22003.30003.300012,090,200
17 Jan 20203.68003.80003.44003.52003.520015,683,900
16 Jan 20203.63003.89003.47003.55003.550031,268,600
15 Jan 20204.53004.54004.36004.39004.39007,740,100
14 Jan 20204.40004.59004.20004.59004.59007,945,600
13 Jan 20204.36004.43004.30004.39004.39004,357,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...