QD - Qudian Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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. 20198.528.538.268.298.293,662,200
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
27 Jun. 20197.347.947.307.847.8424,177,600
26 Jun. 20198.148.267.337.387.3818,326,000
25 Jun. 20198.658.758.348.468.465,356,900
24 Jun. 20198.309.158.298.728.7211,430,700
21 Jun. 20198.388.417.928.188.186,417,300
20 Jun. 20198.008.328.008.218.216,614,000
19 Jun. 20197.608.117.527.857.856,089,000
18 Jun. 20197.267.607.217.527.523,391,300
17 Jun. 20197.277.397.157.187.181,580,300
14 Jun. 20197.407.417.087.307.302,782,700
13 Jun. 20197.697.757.317.447.443,447,800
12 Jun. 20197.607.847.537.757.754,514,600
11 Jun. 20197.497.727.387.717.718,767,400
10 Jun. 20197.007.386.927.337.334,215,100
07 Jun. 20196.766.956.766.876.872,359,900
06 Jun. 20196.886.946.706.786.781,935,000
05 Jun. 20197.417.456.846.956.953,357,600
04 Jun. 20197.017.397.007.377.373,191,500
03 Jun. 20196.887.126.826.966.962,477,500
31 May 20196.646.986.626.856.853,534,400
30 May 20196.746.996.616.776.773,207,600
29 May 20196.956.986.686.746.746,058,400
28 May 20197.437.446.967.037.033,849,600
24 May 20197.577.667.277.367.364,218,400
23 May 20197.427.737.387.517.516,035,900
22 May 20197.127.787.107.607.6010,678,500
21 May 20196.317.386.287.097.0910,983,100
20 May 20197.097.096.056.146.1412,216,700
17 May 20196.936.976.616.846.847,015,200
16 May 20197.057.156.847.037.034,188,600
15 May 20197.267.376.937.007.005,278,000
14 May 20197.057.316.877.237.233,060,100
13 May 20197.087.176.776.916.915,967,900
10 May 20197.297.787.297.417.415,029,100
09 May 20197.387.457.067.217.218,960,200
08 May 20197.847.847.427.557.555,663,000
07 May 20197.798.087.667.787.784,643,600
06 May 20197.467.987.327.907.9011,470,800
03 May 20198.358.357.808.178.179,525,800
02 May 20197.648.517.618.318.3115,397,100
01 May 20197.297.717.207.517.518,996,500
30 Apr. 20196.737.146.617.047.048,215,400
29 Apr. 20196.507.166.496.856.857,046,300
26 Apr. 20196.176.596.166.446.444,577,800
25 Apr. 20196.346.366.026.146.149,761,800
24 Apr. 20196.686.706.266.366.369,666,000
23 Apr. 20196.686.826.596.706.706,407,900
22 Apr. 20196.656.776.526.636.639,012,900
18 Apr. 20196.166.686.156.606.6021,996,100
17 Apr. 20195.836.175.836.106.1024,037,500
16 Apr. 20195.625.765.625.745.7411,634,100
15 Apr. 20195.725.855.535.555.559,287,000
12 Apr. 20195.845.945.645.715.7113,370,600
11 Apr. 20195.065.195.055.155.154,868,300
10 Apr. 20195.415.445.055.105.105,139,700
09 Apr. 20195.445.485.305.415.414,139,600
08 Apr. 20195.405.505.355.445.4410,403,900
05 Apr. 20195.315.345.235.315.312,747,700
04 Apr. 20195.215.345.165.275.274,301,500
03 Apr. 20195.115.275.105.215.215,338,200
02 Apr. 20195.175.175.005.065.062,524,900
01 Apr. 20195.165.255.105.165.163,450,600
29 Mar. 20195.105.114.935.065.063,657,100
28 Mar. 20194.775.044.715.015.013,593,600
27 Mar. 20194.955.004.754.844.843,353,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...