QD - Qudian Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.68003.80003.44003.52003.520015,647,200
Jan 16, 20203.63003.89003.47003.55003.550031,268,600
Jan 15, 20204.53004.54004.36004.39004.39007,740,100
Jan 14, 20204.40004.59004.20004.59004.59007,945,600
Jan 13, 20204.36004.43004.30004.39004.39004,357,200
Jan 10, 20204.50004.54004.30504.35004.35005,274,700
Jan 09, 20204.44004.55004.32004.54004.54004,737,400
Jan 08, 20204.43004.47004.18004.40004.40006,975,100
Jan 07, 20204.60004.60504.49004.49004.49004,091,400
Jan 06, 20204.87004.90004.50004.58004.58008,883,000
Jan 03, 20204.85004.92504.71004.87004.87007,448,300
Jan 02, 20204.79005.09004.69005.05005.050012,403,100
Dec 31, 20194.61004.76504.58004.71004.71003,671,800
Dec 30, 20194.61004.65004.55004.57004.57002,524,500
Dec 27, 20194.67004.76004.57004.64004.64003,003,500
Dec 26, 20194.65004.77004.63004.75004.75002,543,800
Dec 24, 20194.60004.65004.45004.63004.63003,112,800
Dec 23, 20194.79004.80504.53004.59004.59004,304,400
Dec 20, 20194.70004.86004.68004.80004.80004,270,600
Dec 19, 20194.74004.86004.61004.70004.70002,571,000
Dec 18, 20194.84004.92004.64004.77004.77005,513,200
Dec 17, 20194.61004.92004.61004.83004.83006,493,300
Dec 16, 20194.35004.64004.35004.54004.54009,798,300
Dec 13, 20194.47004.54004.23004.41004.41009,220,900
Dec 12, 20194.60004.64004.28004.39004.39009,152,200
Dec 11, 20194.79004.83004.51004.60004.60006,208,400
Dec 10, 20194.76004.95004.75504.81004.81005,938,500
Dec 09, 20194.80004.90004.75004.79004.79004,203,000
Dec 06, 20194.67004.82004.64504.81004.81004,606,200
Dec 05, 20194.76004.81004.58004.67004.67005,219,600
Dec 04, 20194.86004.91504.69004.72004.72004,781,100
Dec 03, 20194.77004.86004.71004.83004.83005,953,000
Dec 02, 20195.01005.21004.79004.85004.85009,278,000
Nov 29, 20194.92004.99504.79004.96004.96004,273,900
Nov 27, 20194.85005.00504.82004.97004.97007,473,700
Nov 26, 20194.80004.88004.63004.79004.790026,513,400
Nov 25, 20194.73004.98004.66004.76004.760014,105,800
Nov 22, 20194.26004.63004.19504.54004.540014,800,700
Nov 21, 20194.55004.83004.07004.10004.100028,059,100
Nov 20, 20195.42005.46004.52004.59004.590025,456,300
Nov 19, 20195.91005.97005.57005.62005.62009,680,100
Nov 18, 20196.67006.86005.66005.92005.920027,967,000
Nov 15, 20197.61007.74007.35007.50007.50005,950,100
Nov 14, 20197.82007.89007.55007.61007.61003,643,200
Nov 13, 20197.62007.89007.60007.79007.79005,695,100
Nov 12, 20197.58007.81007.55007.64007.64003,226,200
Nov 11, 20197.34007.67007.34007.63007.63003,480,200
Nov 08, 20197.15007.68007.14007.47007.47006,614,800
Nov 07, 20196.92007.13006.82506.98006.98001,715,000
Nov 06, 20196.85006.96006.75006.87006.87003,665,600
Nov 05, 20197.10007.11006.83506.87006.87003,669,000
Nov 04, 20197.15007.20006.78007.12007.12003,939,200
Nov 01, 20196.99007.19006.89507.12007.12003,511,300
Oct 31, 20196.91006.96006.81006.93006.93001,628,800
Oct 30, 20196.89007.00006.77906.98006.98002,155,600
Oct 29, 20196.89006.98006.72006.88006.88001,452,500
Oct 28, 20196.69007.07006.61006.91006.91003,062,900
Oct 25, 20196.64006.74006.56006.59006.59001,502,000
Oct 24, 20196.57006.66006.43006.65006.65004,161,600
Oct 23, 20196.35006.50006.29006.50006.50002,483,000
Oct 22, 20196.51006.58006.36006.38006.38001,885,300
Oct 21, 20196.51006.57006.32006.50006.50005,235,100
Oct 18, 20196.75006.91006.65006.67006.67003,593,500
Oct 17, 20196.64006.79006.51506.73006.73003,061,100
Oct 16, 20196.63006.77006.57006.60006.60002,583,300
Oct 15, 20196.48006.71006.39006.64006.64002,705,000
Oct 14, 20196.57006.58006.40506.48006.48001,540,900
Oct 11, 20196.57006.64006.49006.53006.53002,926,500
Oct 10, 20196.38006.48006.33006.46006.46002,187,700
Oct 09, 20196.40006.46806.33006.42006.42002,070,700
Oct 08, 20196.45006.59006.31006.37006.37004,122,200
Oct 07, 20196.82006.82506.44006.48006.48005,639,400
Oct 04, 20196.99007.04006.83006.86006.86007,365,500
Oct 03, 20196.84006.98006.69506.96006.96003,316,800
Oct 02, 20196.90007.00006.70006.88006.88004,250,100
Oct 01, 20196.90006.95506.79506.90006.90007,420,500
Sep 30, 20196.78006.96306.65006.89006.89003,731,600
Sep 27, 20196.87007.05006.68006.80006.80007,411,100
Sep 26, 20197.07007.10006.65006.91006.91007,890,600
Sep 25, 20196.95007.13006.85007.11007.11003,511,600
Sep 24, 20197.19007.30006.95006.98006.98007,894,800
Sep 23, 20197.09007.18007.03007.17007.17002,793,700
Sep 20, 20197.22007.23007.06007.13007.13003,393,400
Sep 19, 20197.20007.36007.19007.21007.21003,990,600
Sep 18, 20197.15007.23007.01007.19007.19003,929,700
Sep 17, 20197.08007.24006.96507.14007.14004,304,800
Sep 16, 20197.07007.31006.98007.07007.07005,276,300
Sep 13, 20197.13007.36007.12007.17007.17003,679,200
Sep 12, 20197.52007.52007.02007.13007.130011,860,500
Sep 11, 20197.27007.55007.27007.46007.46005,771,000
Sep 10, 20197.80007.86007.20507.25007.250010,102,200
Sep 09, 20197.95008.05007.66007.88007.88004,563,600
Sep 06, 20198.11008.20507.92507.93007.93003,647,000
Sep 05, 20198.03008.40007.90008.06008.060010,085,100
Sep 04, 20198.06008.10007.82008.05008.05007,707,300
Sep 03, 20197.93008.23007.83007.87007.87004,962,000
Aug 30, 20197.95008.14007.82007.99007.99003,303,000
Aug 29, 20198.02008.15007.55007.96007.96007,569,300
Aug 28, 20197.85008.14007.77007.97007.97003,254,200
Aug 27, 20197.89007.98007.78007.88007.88003,410,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...