Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
2.710
+0.010 (0.37%)
Mar 13, 2025, 4:00 PM EST - Market closed

Qudian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20252.682.772.682.712.710.37%374,502
Mar 12, 20252.742.782.672.702.70-1.10%210,212
Mar 11, 20252.642.782.642.732.735.00%432,844
Mar 10, 20252.722.772.592.602.60-6.14%796,489
Mar 7, 20252.772.852.752.772.771.09%349,011
Mar 6, 20252.802.832.732.742.74-2.14%279,933
Mar 5, 20252.712.822.712.802.804.87%421,273
Mar 4, 20252.692.772.612.672.67-1.48%499,759
Mar 3, 20252.822.832.682.712.71-2.87%315,873
Feb 28, 20252.772.852.752.792.79-0.36%403,249
Feb 27, 20252.882.962.772.802.80-3.45%545,308
Feb 26, 20252.872.952.862.902.902.47%271,051
Feb 25, 20252.832.892.802.832.830.35%273,200
Feb 24, 20252.943.092.812.822.82-5.69%743,186
Feb 21, 20253.253.262.952.992.99-6.56%534,028
Feb 20, 20253.063.253.063.203.205.26%477,863
Feb 19, 20253.153.152.993.043.04-3.18%486,985
Feb 18, 20253.303.303.073.143.14-4.27%578,192
Feb 14, 20253.003.342.953.283.2810.07%1,041,535
Feb 13, 20252.953.002.952.982.98-341,253
Feb 12, 20252.983.022.962.982.98-287,280
Feb 11, 20252.953.022.942.982.98-274,356
Feb 10, 20252.973.032.932.982.980.68%578,833
Feb 7, 20252.993.052.932.962.96-0.34%441,401
Feb 6, 20252.773.002.772.972.977.61%382,601
Feb 5, 20252.732.812.712.762.76-1.08%260,353
Feb 4, 20252.732.842.722.792.791.09%219,017
Feb 3, 20252.762.842.732.762.76-2.13%361,952
Jan 31, 20252.962.962.812.822.82-5.05%241,252
Jan 30, 20252.873.032.872.972.973.85%281,490
Jan 29, 20252.942.992.862.862.86-2.72%265,528
Jan 28, 20252.952.982.872.942.94-1.34%162,304
Jan 27, 20252.913.022.902.982.981.71%394,203
Jan 24, 20252.942.972.922.932.93-225,900
Jan 23, 20252.953.002.912.932.93-0.68%325,218
Jan 22, 20252.903.082.902.952.95-1.01%604,734
Jan 21, 20252.873.002.832.982.984.20%305,919
Jan 17, 20252.712.902.712.862.865.54%323,014
Jan 16, 20252.682.742.662.712.710.37%120,456
Jan 15, 20252.692.732.672.702.702.27%167,115
Jan 14, 20252.632.732.632.642.641.54%217,562
Jan 13, 20252.582.652.532.602.60-238,526
Jan 10, 20252.672.712.582.602.60-4.76%325,762
Jan 8, 20252.752.832.702.732.73-1.09%253,076
Jan 7, 20252.622.812.602.762.763.37%302,691
Jan 6, 20252.782.782.622.672.67-3.26%416,102
Jan 3, 20252.802.822.742.762.76-1.43%230,908
Jan 2, 20252.822.922.782.802.80-0.71%258,430
Dec 31, 20242.852.922.792.822.82-1.74%170,098
Dec 30, 20242.912.952.852.872.87-2.38%243,055