Australia markets closed

Qilian International Holding Group Limited (QLI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7397+0.0835 (+12.72%)
At close: 04:00PM EDT
0.6812 -0.06 (-7.91%)
After hours: 07:37PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.66000.74000.66000.74000.74005,800
13 June 20240.67000.69000.66000.68300.68305,400
12 June 20240.65200.79000.64200.69100.691013,300
11 June 20240.71600.75500.62000.71100.711026,700
10 June 20240.72000.80000.71000.71300.71305,800
07 June 20240.76200.76500.72500.72600.726017,200
06 June 20240.71000.79900.71000.76000.76004,900
05 June 20240.74000.81400.71100.72000.72007,900
04 June 20240.80100.84900.76600.80400.804013,300
03 June 20240.90000.90000.75200.86000.86009,100
31 May 20240.74800.81900.70100.80000.800028,400
30 May 20240.84000.84700.76000.79800.79808,400
29 May 20240.68300.86100.68300.74500.74509,200
28 May 20240.88000.88000.76000.78000.780025,300
24 May 20240.67800.96800.64000.86800.8680158,100
23 May 20240.54000.75000.54000.66000.660070,000
22 May 20240.75500.76500.55000.58000.5800211,000
21 May 20240.66100.72000.66100.72000.7200518,100
20 May 20240.64800.74000.64400.66100.66109,500
17 May 20240.73500.73500.66000.68200.68202,100
16 May 20240.68000.76500.64000.71600.71604,600
15 May 20240.75300.75300.68200.69000.69005,800
14 May 20240.76100.76500.70000.71700.717048,000
13 May 20240.72900.76400.65000.76400.764078,400
10 May 20240.69600.74000.63100.73000.73008,200
09 May 20240.63500.69000.63000.66300.663015,400
08 May 20240.65700.69000.64100.65000.65008,700
07 May 20240.66100.71100.65000.69200.69208,900
06 May 20240.67100.70000.66900.70000.70005,800
03 May 20240.67000.73000.63100.67800.678018,500
02 May 20240.67000.72700.66900.68900.689016,500
01 May 20240.69500.76500.62500.65000.650029,700
30 Apr 20240.80000.80000.73400.73400.734021,100
29 Apr 20240.70400.82500.65200.82500.8250180,900
26 Apr 20240.82000.82000.72000.74900.749012,500
25 Apr 20240.73000.80000.73000.78900.78902,000
24 Apr 20240.68400.79000.64200.79000.790023,100
23 Apr 20240.71800.76900.70000.73500.735014,900
22 Apr 20240.73500.79900.71500.76000.760011,900
19 Apr 20240.74800.82000.73800.78000.78008,800
18 Apr 20240.96400.96400.66200.77000.770029,600
17 Apr 20240.64800.90000.64500.89100.8910109,600
16 Apr 20240.64900.71800.63000.69900.699064,500
15 Apr 20240.81900.84000.65100.70000.7000573,700
12 Apr 20240.70000.76000.67900.76000.76002,869,500
11 Apr 20240.66000.69000.65600.65600.656017,600
10 Apr 20240.65500.71000.65500.71000.71004,100
09 Apr 20240.74300.74300.70700.71500.715016,600
08 Apr 20240.78900.78900.73400.78700.787017,400
05 Apr 20240.76200.87400.72000.78000.780061,800
04 Apr 20240.65100.80000.63300.75000.7500127,300
03 Apr 20240.57000.70000.55000.70000.700077,100
02 Apr 20240.60400.62900.56500.58000.5800126,300
01 Apr 20240.74600.75900.63000.66000.66001,522,900
28 Mar 20240.59000.69000.57000.69000.69002,996,500
27 Mar 20240.63000.63000.59700.61000.61001,400
26 Mar 20240.59300.60700.57000.60000.60005,500
25 Mar 20240.54600.57000.52100.57000.57002,400
22 Mar 20240.60500.60500.56800.57000.570026,000
21 Mar 20240.60000.62000.60000.61000.61004,500
20 Mar 20240.60500.60900.56600.60900.60902,800
19 Mar 20240.60000.60500.60000.60500.60501,600
18 Mar 20240.58700.62900.56800.61000.61005,700
15 Mar 20240.64000.65800.60400.60400.604014,100
14 Mar 20240.62000.67900.59000.67900.679049,000
13 Mar 20240.60500.65000.57600.65000.6500458,200
12 Mar 20240.51600.63900.51600.55000.5500670,500
11 Mar 20240.58000.58000.54000.56000.56001,500
08 Mar 20240.57000.57800.53300.57000.570018,800
07 Mar 20240.54700.54700.53900.54700.54708,000
06 Mar 20240.50500.53900.47000.53900.53901,200
05 Mar 20240.54000.54000.48000.50900.50905,300
04 Mar 20240.48600.54700.45000.51800.51809,600
01 Mar 20240.43200.50000.40100.48600.486031,100
29 Feb 20240.41000.44900.35500.42000.420086,100
28 Feb 20240.55000.56000.40000.41000.410047,500
27 Feb 20240.55300.57500.55300.56000.56006,200
26 Feb 20240.55000.63500.55000.59500.595024,400
23 Feb 20240.57600.61100.57600.60100.60104,100
22 Feb 20240.61200.63200.55000.57000.57007,600
21 Feb 20240.57000.57000.56000.56000.56004,100
20 Feb 20240.62000.63500.53100.60000.600012,500
16 Feb 20240.60000.64000.56000.59000.59004,300
15 Feb 20240.60900.64000.59000.60000.600020,700
14 Feb 20240.56500.56500.56500.56500.5650-
13 Feb 20240.52000.56500.52000.56500.5650400
12 Feb 20240.61800.61800.57500.60800.60804,400
09 Feb 20240.59400.59400.54800.54800.54801,300
08 Feb 20240.56000.64000.52000.52100.521014,600
07 Feb 20240.55000.55000.52000.53900.53901,600
06 Feb 20240.57900.57900.57900.57900.5790300
05 Feb 20240.59200.59200.59200.59200.59204,700
02 Feb 20240.63400.63400.55000.59200.59206,100
01 Feb 20240.57600.57600.54800.56700.5670500
31 Jan 20240.59200.60100.54800.54800.54806,900
30 Jan 20240.60000.66900.53000.59300.59302,600
29 Jan 20240.60000.68000.55100.60000.600024,100
26 Jan 20240.55000.55000.55000.55000.5500300
25 Jan 20240.56000.56000.52000.52400.52404,800
24 Jan 20240.52000.52000.52000.52000.52001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...