Qudian Inc. (QD)
NYSE: QD · Real-Time Price · USD
2.485
+0.005 (0.20%)
Nov 21, 2024, 12:48 PM EST - Market open
Qudian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.44 | 2.50 | 2.44 | 2.48 | 2.48 | 1.22% | 441,718 |
Nov 19, 2024 | 2.44 | 2.50 | 2.44 | 2.45 | 2.45 | -0.81% | 290,990 |
Nov 18, 2024 | 2.33 | 2.47 | 2.30 | 2.47 | 2.47 | 6.93% | 946,836 |
Nov 15, 2024 | 2.28 | 2.37 | 2.27 | 2.31 | 2.31 | 0.43% | 380,307 |
Nov 14, 2024 | 2.33 | 2.35 | 2.28 | 2.30 | 2.30 | -1.29% | 467,396 |
Nov 13, 2024 | 2.38 | 2.42 | 2.33 | 2.33 | 2.33 | -2.10% | 351,996 |
Nov 12, 2024 | 2.40 | 2.43 | 2.34 | 2.38 | 2.38 | -2.46% | 364,997 |
Nov 11, 2024 | 2.41 | 2.48 | 2.37 | 2.44 | 2.44 | 2.09% | 421,656 |
Nov 8, 2024 | 2.32 | 2.44 | 2.32 | 2.39 | 2.39 | - | 401,766 |
Nov 7, 2024 | 2.36 | 2.46 | 2.33 | 2.39 | 2.39 | 1.27% | 520,725 |
Nov 6, 2024 | 2.40 | 2.46 | 2.32 | 2.36 | 2.36 | -2.88% | 532,285 |
Nov 5, 2024 | 2.45 | 2.49 | 2.40 | 2.43 | 2.43 | 0.83% | 559,562 |
Nov 4, 2024 | 2.40 | 2.46 | 2.39 | 2.41 | 2.41 | - | 424,453 |
Nov 1, 2024 | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | 2.99% | 436,344 |
Oct 31, 2024 | 2.32 | 2.44 | 2.31 | 2.34 | 2.34 | -0.43% | 473,713 |
Oct 30, 2024 | 2.29 | 2.43 | 2.29 | 2.35 | 2.35 | 1.29% | 475,860 |
Oct 29, 2024 | 2.45 | 2.48 | 2.30 | 2.32 | 2.32 | -5.31% | 780,628 |
Oct 28, 2024 | 2.34 | 2.50 | 2.34 | 2.45 | 2.45 | 4.26% | 772,918 |
Oct 25, 2024 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 2.62% | 435,396 |
Oct 24, 2024 | 2.25 | 2.34 | 2.25 | 2.29 | 2.29 | 1.33% | 377,366 |
Oct 23, 2024 | 2.34 | 2.39 | 2.26 | 2.26 | 2.26 | -3.42% | 568,799 |
Oct 22, 2024 | 2.23 | 2.39 | 2.23 | 2.34 | 2.34 | 3.54% | 701,372 |
Oct 21, 2024 | 2.19 | 2.28 | 2.19 | 2.26 | 2.26 | 1.80% | 487,262 |
Oct 18, 2024 | 2.12 | 2.25 | 2.12 | 2.22 | 2.22 | 7.25% | 675,367 |
Oct 17, 2024 | 2.15 | 2.19 | 2.06 | 2.07 | 2.07 | -5.48% | 588,307 |
Oct 16, 2024 | 2.05 | 2.20 | 2.05 | 2.19 | 2.19 | 6.31% | 566,660 |
Oct 15, 2024 | 2.06 | 2.15 | 2.04 | 2.06 | 2.06 | -2.37% | 547,000 |
Oct 14, 2024 | 2.10 | 2.17 | 2.07 | 2.11 | 2.11 | -0.47% | 581,256 |
Oct 11, 2024 | 2.07 | 2.18 | 2.03 | 2.12 | 2.12 | 0.95% | 430,745 |
Oct 10, 2024 | 2.04 | 2.13 | 2.04 | 2.10 | 2.10 | 2.44% | 577,177 |
Oct 9, 2024 | 2.11 | 2.18 | 2.02 | 2.05 | 2.05 | -4.21% | 595,006 |
Oct 8, 2024 | 2.11 | 2.26 | 2.11 | 2.14 | 2.14 | -4.04% | 702,604 |
Oct 7, 2024 | 2.33 | 2.42 | 2.22 | 2.23 | 2.23 | -2.62% | 1,140,704 |
Oct 4, 2024 | 2.23 | 2.31 | 2.09 | 2.29 | 2.29 | 4.09% | 1,612,177 |
Oct 3, 2024 | 2.23 | 2.32 | 2.15 | 2.20 | 2.20 | -3.51% | 855,952 |
Oct 2, 2024 | 2.53 | 2.53 | 2.16 | 2.28 | 2.28 | 6.54% | 2,420,470 |
Oct 1, 2024 | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | 0.47% | 1,031,887 |
Sep 30, 2024 | 2.12 | 2.19 | 2.05 | 2.13 | 2.13 | 2.90% | 1,412,484 |
Sep 27, 2024 | 2.01 | 2.10 | 2.00 | 2.07 | 2.07 | 2.48% | 1,122,019 |
Sep 26, 2024 | 1.89 | 2.04 | 1.89 | 2.02 | 2.02 | 10.38% | 898,287 |
Sep 25, 2024 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 375,974 |
Sep 24, 2024 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 3.85% | 374,637 |
Sep 23, 2024 | 1.80 | 1.90 | 1.77 | 1.82 | 1.82 | -0.55% | 716,284 |
Sep 20, 2024 | 1.88 | 1.91 | 1.83 | 1.83 | 1.83 | -2.66% | 354,986 |
Sep 19, 2024 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 1.08% | 284,406 |
Sep 18, 2024 | 1.87 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 280,459 |
Sep 17, 2024 | 1.83 | 1.91 | 1.83 | 1.89 | 1.89 | 3.28% | 278,042 |
Sep 16, 2024 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | - | 1,103,243 |
Sep 13, 2024 | 1.86 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 444,196 |
Sep 12, 2024 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 307,361 |
Sep 11, 2024 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | - | 319,974 |
Sep 10, 2024 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 5.14% | 466,041 |
Sep 9, 2024 | 1.80 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 347,545 |
Sep 6, 2024 | 1.84 | 1.91 | 1.80 | 1.80 | 1.80 | -2.17% | 345,943 |
Sep 5, 2024 | 1.72 | 1.86 | 1.72 | 1.84 | 1.84 | 5.14% | 347,405 |
Sep 4, 2024 | 1.77 | 1.84 | 1.75 | 1.75 | 1.75 | -1.13% | 587,390 |
Sep 3, 2024 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -3.80% | 359,390 |
Aug 30, 2024 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 199,783 |
Aug 29, 2024 | 1.79 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 216,723 |
Aug 28, 2024 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 366,634 |
Aug 27, 2024 | 1.87 | 1.94 | 1.84 | 1.90 | 1.90 | 1.60% | 432,591 |
Aug 26, 2024 | 1.85 | 1.91 | 1.82 | 1.87 | 1.87 | 1.08% | 461,887 |
Aug 23, 2024 | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | 0.54% | 295,141 |
Aug 22, 2024 | 1.87 | 1.91 | 1.84 | 1.84 | 1.84 | -2.13% | 306,044 |
Aug 21, 2024 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 2.17% | 439,542 |
Aug 20, 2024 | 1.90 | 1.95 | 1.82 | 1.84 | 1.84 | -3.16% | 650,252 |
Aug 19, 2024 | 1.82 | 1.93 | 1.81 | 1.90 | 1.90 | 4.97% | 835,012 |
Aug 16, 2024 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 0.56% | 237,159 |
Aug 15, 2024 | 1.69 | 1.84 | 1.69 | 1.80 | 1.80 | 8.43% | 366,845 |
Aug 14, 2024 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -3.49% | 257,847 |
Aug 13, 2024 | 1.65 | 1.74 | 1.64 | 1.72 | 1.72 | 3.61% | 201,897 |
Aug 12, 2024 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 121,567 |
Aug 9, 2024 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 181,628 |
Aug 8, 2024 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 0.60% | 190,251 |
Aug 7, 2024 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 241,523 |
Aug 6, 2024 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 334,769 |
Aug 5, 2024 | 1.72 | 1.84 | 1.68 | 1.73 | 1.73 | -3.35% | 715,840 |
Aug 2, 2024 | 1.77 | 1.80 | 1.74 | 1.79 | 1.79 | 0.56% | 591,120 |
Aug 1, 2024 | 1.89 | 1.93 | 1.76 | 1.78 | 1.78 | -6.81% | 493,165 |
Jul 31, 2024 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 3.80% | 256,149 |
Jul 30, 2024 | 1.90 | 1.91 | 1.84 | 1.84 | 1.84 | -3.16% | 250,355 |
Jul 29, 2024 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 185,592 |
Jul 26, 2024 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | - | 220,131 |
Jul 25, 2024 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | 2.69% | 234,403 |
Jul 24, 2024 | 1.99 | 1.99 | 1.86 | 1.86 | 1.86 | -5.58% | 227,833 |
Jul 23, 2024 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 287,758 |
Jul 22, 2024 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | 2.04% | 215,452 |
Jul 19, 2024 | 2.03 | 2.05 | 1.94 | 1.96 | 1.96 | -3.45% | 481,209 |
Jul 18, 2024 | 2.05 | 2.13 | 2.00 | 2.03 | 2.03 | -1.93% | 1,138,902 |
Jul 17, 2024 | 1.91 | 2.10 | 1.90 | 2.07 | 2.07 | 8.95% | 1,370,023 |
Jul 16, 2024 | 1.93 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 493,051 |
Jul 15, 2024 | 1.80 | 1.97 | 1.75 | 1.95 | 1.95 | 8.94% | 967,277 |
Jul 12, 2024 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 476,890 |
Jul 11, 2024 | 1.79 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 455,060 |
Jul 10, 2024 | 1.84 | 1.87 | 1.78 | 1.79 | 1.79 | -2.72% | 444,815 |
Jul 9, 2024 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | - | 439,208 |
Jul 8, 2024 | 1.82 | 1.92 | 1.82 | 1.84 | 1.84 | -1.60% | 466,236 |
Jul 5, 2024 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | - | 362,995 |
Jul 3, 2024 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | -1.06% | 613,448 |
Jul 2, 2024 | 1.91 | 1.95 | 1.87 | 1.89 | 1.89 | -1.05% | 502,968 |