Skip to main content
Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
2.820
-0.150 (-5.05%)
Jan 31, 2025, 4:00 PM EST - Market closed

Qudian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 27, 20242.892.982.852.942.941.03%511,575
Dec 26, 20242.903.002.852.912.91-1.02%396,625
Dec 24, 20242.972.992.852.942.94-0.68%255,408
Dec 23, 20242.893.032.832.962.962.42%515,275
Dec 20, 20242.532.902.472.892.8914.23%929,242
Dec 19, 20242.542.642.532.532.53-0.39%383,445
Dec 18, 20242.632.692.532.542.54-4.51%449,131
Dec 17, 20242.672.742.622.662.66-0.75%352,208
Dec 16, 20242.802.812.642.682.68-4.63%629,822
Dec 13, 20242.942.962.782.812.81-4.75%569,625
Dec 12, 20242.922.992.862.952.95-0.34%366,286
Dec 11, 20243.013.052.932.962.96-1.66%551,811
Dec 10, 20242.943.092.763.013.010.33%741,160
Dec 9, 20243.053.092.983.003.002.04%560,811
Dec 6, 20243.053.082.852.942.94-2.65%1,151,092
Dec 5, 20242.903.042.903.023.022.72%456,873
Dec 4, 20243.073.072.932.942.94-3.61%308,990
Dec 3, 20242.953.062.903.053.053.39%810,575
Dec 2, 20243.123.142.942.952.95-6.05%537,860
Nov 29, 20243.003.202.943.143.143.29%800,927
Nov 27, 20243.103.172.823.043.04-0.33%1,382,929
Nov 26, 20242.313.102.283.053.0533.19%3,355,823
Nov 25, 20242.342.412.282.292.29-2.14%476,071
Nov 22, 20242.372.442.332.342.34-3.70%528,111
Nov 21, 20242.482.532.422.432.43-2.02%472,985
Nov 20, 20242.442.502.442.482.481.22%441,718
Nov 19, 20242.442.502.442.452.45-0.81%290,990
Nov 18, 20242.332.472.302.472.476.93%946,836
Nov 15, 20242.282.372.272.312.310.43%380,307
Nov 14, 20242.332.352.282.302.30-1.29%467,396
Nov 13, 20242.382.422.332.332.33-2.10%351,996
Nov 12, 20242.402.432.342.382.38-2.46%364,997
Nov 11, 20242.412.482.372.442.442.09%421,656
Nov 8, 20242.322.442.322.392.39-401,766
Nov 7, 20242.362.462.332.392.391.27%520,725
Nov 6, 20242.402.462.322.362.36-2.88%532,285
Nov 5, 20242.452.492.402.432.430.83%559,562
Nov 4, 20242.402.462.392.412.41-424,453
Nov 1, 20242.332.462.332.412.412.99%436,344
Oct 31, 20242.322.442.312.342.34-0.43%473,713
Oct 30, 20242.292.432.292.352.351.29%475,860
Oct 29, 20242.452.482.302.322.32-5.31%780,628
Oct 28, 20242.342.502.342.452.454.26%772,918
Oct 25, 20242.282.372.282.352.352.62%435,396
Oct 24, 20242.252.342.252.292.291.33%377,366
Oct 23, 20242.342.392.262.262.26-3.42%568,799
Oct 22, 20242.232.392.232.342.343.54%701,372
Oct 21, 20242.192.282.192.262.261.80%487,262
Oct 18, 20242.122.252.122.222.227.25%675,367
Oct 17, 20242.152.192.062.072.07-5.48%588,307
Oct 16, 20242.052.202.052.192.196.31%566,660
Oct 15, 20242.062.152.042.062.06-2.37%547,000
Oct 14, 20242.102.172.072.112.11-0.47%581,256
Oct 11, 20242.072.182.032.122.120.95%430,745
Oct 10, 20242.042.132.042.102.102.44%577,177
Oct 9, 20242.112.182.022.052.05-4.21%595,006
Oct 8, 20242.112.262.112.142.14-4.04%702,604
Oct 7, 20242.332.422.222.232.23-2.62%1,140,704
Oct 4, 20242.232.312.092.292.294.09%1,612,177
Oct 3, 20242.232.322.152.202.20-3.51%855,952
Oct 2, 20242.532.532.162.282.286.54%2,420,470
Oct 1, 20242.132.152.092.142.140.47%1,031,887
Sep 30, 20242.122.192.052.132.132.90%1,412,484
Sep 27, 20242.012.102.002.072.072.48%1,122,019
Sep 26, 20241.892.041.892.022.0210.38%898,287
Sep 25, 20241.861.881.811.831.83-3.17%375,974
Sep 24, 20241.881.941.851.891.893.85%374,637
Sep 23, 20241.801.901.771.821.82-0.55%716,284
Sep 20, 20241.881.911.831.831.83-2.66%354,986
Sep 19, 20241.881.921.881.881.881.08%284,406
Sep 18, 20241.871.931.851.861.86-1.59%280,459
Sep 17, 20241.831.911.831.891.893.28%278,042
Sep 16, 20241.841.901.821.831.83-1,103,243
Sep 13, 20241.861.891.801.831.83-1.08%444,196
Sep 12, 20241.851.871.821.851.850.54%307,361
Sep 11, 20241.831.871.821.841.84-319,974
Sep 10, 20241.771.851.771.841.845.14%466,041
Sep 9, 20241.801.841.741.751.75-2.78%347,545