QD - Qudian Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20203.36003.42003.16003.21003.21005,360,900
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
10 Jan 20204.50004.54004.30504.35004.35005,274,700
09 Jan 20204.44004.55004.32004.54004.54004,737,400
08 Jan 20204.43004.47004.18004.40004.40006,975,100
07 Jan 20204.60004.60504.49004.49004.49004,091,400
06 Jan 20204.87004.90004.50004.58004.58008,883,000
03 Jan 20204.85004.92504.71004.87004.87007,448,300
02 Jan 20204.79005.09004.69005.05005.050012,403,100
31 Dec 20194.61004.76504.58004.71004.71003,671,800
30 Dec 20194.61004.65004.55004.57004.57002,524,500
27 Dec 20194.67004.76004.57004.64004.64003,003,500
26 Dec 20194.65004.77004.63004.75004.75002,543,800
24 Dec 20194.60004.65004.45004.63004.63003,112,800
23 Dec 20194.79004.80504.53004.59004.59004,304,400
20 Dec 20194.70004.86004.68004.80004.80004,270,600
19 Dec 20194.74004.86004.61004.70004.70002,571,000
18 Dec 20194.84004.92004.64004.77004.77005,513,200
17 Dec 20194.61004.92004.61004.83004.83006,493,300
16 Dec 20194.35004.64004.35004.54004.54009,798,300
13 Dec 20194.47004.54004.23004.41004.41009,220,900
12 Dec 20194.60004.64004.28004.39004.39009,152,200
11 Dec 20194.79004.83004.51004.60004.60006,208,400
10 Dec 20194.76004.95004.75504.81004.81005,938,500
09 Dec 20194.80004.90004.75004.79004.79004,203,000
06 Dec 20194.67004.82004.64504.81004.81004,606,200
05 Dec 20194.76004.81004.58004.67004.67005,219,600
04 Dec 20194.86004.91504.69004.72004.72004,781,100
03 Dec 20194.77004.86004.71004.83004.83005,953,000
02 Dec 20195.01005.21004.79004.85004.85009,278,000
29 Nov 20194.92004.99504.79004.96004.96004,273,900
27 Nov 20194.85005.00504.82004.97004.97007,473,700
26 Nov 20194.80004.88004.63004.79004.790026,513,400
25 Nov 20194.73004.98004.66004.76004.760014,105,800
22 Nov 20194.26004.63004.19504.54004.540014,800,700
21 Nov 20194.55004.83004.07004.10004.100028,059,100
20 Nov 20195.42005.46004.52004.59004.590025,456,300
19 Nov 20195.91005.97005.57005.62005.62009,680,100
18 Nov 20196.67006.86005.66005.92005.920027,967,000
15 Nov 20197.61007.74007.35007.50007.50005,950,100
14 Nov 20197.82007.89007.55007.61007.61003,643,200
13 Nov 20197.62007.89007.60007.79007.79005,695,100
12 Nov 20197.58007.81007.55007.64007.64003,226,200
11 Nov 20197.34007.67007.34007.63007.63003,480,200
08 Nov 20197.15007.68007.14007.47007.47006,614,800
07 Nov 20196.92007.13006.82506.98006.98001,715,000
06 Nov 20196.85006.96006.75006.87006.87003,665,600
05 Nov 20197.10007.11006.83506.87006.87003,669,000
04 Nov 20197.15007.20006.78007.12007.12003,939,200
01 Nov 20196.99007.19006.89507.12007.12003,511,300
31 Oct 20196.91006.96006.81006.93006.93001,628,800
30 Oct 20196.89007.00006.77906.98006.98002,155,600
29 Oct 20196.89006.98006.72006.88006.88001,452,500
28 Oct 20196.69007.07006.61006.91006.91003,062,900
25 Oct 20196.64006.74006.56006.59006.59001,502,000
24 Oct 20196.57006.66006.43006.65006.65004,161,600
23 Oct 20196.35006.50006.29006.50006.50002,483,000
22 Oct 20196.51006.58006.36006.38006.38001,885,300
21 Oct 20196.51006.57006.32006.50006.50005,235,100
18 Oct 20196.75006.91006.65006.67006.67003,593,500
17 Oct 20196.64006.79006.51506.73006.73003,061,100
16 Oct 20196.63006.77006.57006.60006.60002,583,300
15 Oct 20196.48006.71006.39006.64006.64002,705,000
14 Oct 20196.57006.58006.40506.48006.48001,540,900
11 Oct 20196.57006.64006.49006.53006.53002,926,500
10 Oct 20196.38006.48006.33006.46006.46002,187,700
09 Oct 20196.40006.46806.33006.42006.42002,070,700
08 Oct 20196.45006.59006.31006.37006.37004,122,200
07 Oct 20196.82006.82506.44006.48006.48005,639,400
04 Oct 20196.99007.04006.83006.86006.86007,365,500
03 Oct 20196.84006.98006.69506.96006.96003,316,800
02 Oct 20196.90007.00006.70006.88006.88004,250,100
01 Oct 20196.90006.95506.79506.90006.90007,420,500
30 Sep 20196.78006.96306.65006.89006.89003,731,600
27 Sep 20196.87007.05006.68006.80006.80007,411,100
26 Sep 20197.07007.10006.65006.91006.91007,890,600
25 Sep 20196.95007.13006.85007.11007.11003,511,600
24 Sep 20197.19007.30006.95006.98006.98007,894,800
23 Sep 20197.09007.18007.03007.17007.17002,793,700
20 Sep 20197.22007.23007.06007.13007.13003,393,400
19 Sep 20197.20007.36007.19007.21007.21003,990,600
18 Sep 20197.15007.23007.01007.19007.19003,929,700
17 Sep 20197.08007.24006.96507.14007.14004,304,800
16 Sep 20197.07007.31006.98007.07007.07005,276,300
13 Sep 20197.13007.36007.12007.17007.17003,679,200
12 Sep 20197.52007.52007.02007.13007.130011,860,500
11 Sep 20197.27007.55007.27007.46007.46005,771,000
10 Sep 20197.80007.86007.20507.25007.250010,102,200
09 Sep 20197.95008.05007.66007.88007.88004,563,600
06 Sep 20198.11008.20507.92507.93007.93003,647,000
05 Sep 20198.03008.40007.90008.06008.060010,085,100
04 Sep 20198.06008.10007.82008.05008.05007,707,300
03 Sep 20197.93008.23007.83007.87007.87004,962,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...