U.S. markets closed

Quhuo Limited (QH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.7500-0.1700 (-5.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20212.90002.90002.67002.75002.750030,140
Jul 23, 20212.99003.02002.78502.92002.920063,600
Jul 22, 20212.99003.09002.95003.03003.030048,500
Jul 21, 20212.85003.06002.79503.02003.0200130,100
Jul 20, 20212.83002.85002.80002.84002.840025,000
Jul 19, 20212.98002.98002.55002.87002.8700107,800
Jul 16, 20213.10003.10702.89002.93002.930041,700
Jul 15, 20213.25003.34403.11003.11003.110062,100
Jul 14, 20213.51803.51803.27003.28003.280057,900
Jul 13, 20213.50003.67003.37803.55003.5500120,100
Jul 12, 20213.69003.69003.48003.49003.490082,100
Jul 09, 20213.51003.82003.47003.69003.6900235,100
Jul 08, 20213.51003.60003.45003.46003.460038,600
Jul 07, 20213.91003.91003.59003.62003.620058,700
Jul 06, 20213.73003.95003.73003.84003.840037,300
Jul 02, 20213.92003.94003.71003.73003.730067,100
Jul 01, 20214.39004.44003.96004.00004.0000116,700
Jun 30, 20214.05004.64004.05004.43004.4300505,100
Jun 29, 20213.45004.30003.40004.10004.10001,023,200
Jun 28, 20213.38003.57003.38003.44003.440089,900
Jun 25, 20213.65003.79403.41003.41003.4100205,900
Jun 24, 20213.56003.61003.45703.52003.520066,100
Jun 23, 20213.46003.56903.44803.50003.500067,800
Jun 22, 20213.73003.73003.34003.40003.4000144,700
Jun 21, 20213.85003.89003.66003.73003.730044,000
Jun 18, 20214.00004.00003.85003.85003.850085,200
Jun 17, 20214.26004.29003.96004.03004.0300136,000
Jun 16, 20214.32004.36004.25004.27004.270048,100
Jun 15, 20214.48004.48004.28004.30004.300090,600
Jun 14, 20214.28004.54004.21004.44004.4400195,900
Jun 11, 20214.27004.33404.27004.28004.2800110,700
Jun 10, 20214.39004.39004.13004.26004.260064,900
Jun 09, 20214.22004.45004.20004.38004.380095,900
Jun 08, 20214.33004.33004.15004.21004.210052,600
Jun 07, 20214.40004.40004.30004.35004.350019,500
Jun 04, 20214.21004.48004.21004.44004.440050,100
Jun 03, 20214.21004.23004.18004.20004.200027,500
Jun 02, 20214.24004.26004.18004.20004.200022,200
Jun 01, 20214.25004.27504.18004.23004.230027,700
May 28, 20214.26004.28004.20004.23004.230019,000
May 27, 20214.27004.28004.20004.25004.250088,600
May 26, 20214.21004.32004.16004.25004.250086,800
May 25, 20214.50004.50004.14004.21504.215084,000
May 24, 20214.65004.65004.45004.50004.500058,700
May 21, 20214.73004.73004.55004.60004.600048,200
May 20, 20214.69004.76004.66004.71004.710042,400
May 19, 20214.81004.83004.65004.66004.660039,700
May 18, 20214.84004.92004.82004.82004.820042,100
May 17, 20214.90004.95004.80004.84004.840040,600
May 14, 20215.09005.11004.84004.86004.860052,100
May 13, 20214.92005.10004.90005.09005.090045,500
May 12, 20214.90005.05004.83104.98004.980073,700
May 11, 20214.83004.91004.71004.90004.900046,700
May 10, 20214.91004.97004.82104.97004.970045,100
May 07, 20215.01005.09004.85004.95004.950041,900
May 06, 20215.03005.14004.90005.13005.130041,500
May 05, 20214.80005.18004.72005.03005.030061,100
May 04, 20214.90004.90004.64004.71004.710074,700
May 03, 20214.83005.15004.81005.03005.030048,200
Apr 30, 20214.95005.01304.75004.85004.8500108,800
Apr 29, 20215.08005.10104.95005.01005.0100124,900
Apr 28, 20215.13005.16005.04005.15005.150075,300
Apr 27, 20215.10005.20005.01005.19005.190066,400
Apr 26, 20215.10005.15005.01005.13005.130049,700
Apr 23, 20215.34005.38005.01005.13005.130059,700
Apr 22, 20215.11005.50005.11005.40005.400060,400
Apr 21, 20214.64005.30004.64005.24005.240093,900
Apr 20, 20214.75004.84004.66004.73504.735041,600
Apr 19, 20215.05005.05004.80004.86004.860032,500
Apr 16, 20215.06005.14304.98405.07005.070032,400
Apr 15, 20215.54005.58005.02005.09005.090034,600
Apr 14, 20215.67005.74005.30005.60005.600056,700
Apr 13, 20215.75005.85005.70005.73005.730020,400
Apr 12, 20215.91005.96005.78005.96005.960017,500
Apr 09, 20215.91006.07005.91006.00506.005015,400
Apr 08, 20216.00006.04005.91905.99005.990012,400
Apr 07, 20215.93806.13005.93006.13006.13009,900
Apr 06, 20216.00006.15005.96006.06006.060016,000
Apr 05, 20216.02006.26006.01006.08006.080019,900
Apr 01, 20216.12006.29206.00006.12006.120013,700
Mar 31, 20216.26006.30006.03006.19006.190051,200
Mar 30, 20216.08006.28005.84706.26006.260011,400
Mar 29, 20215.94006.15005.93005.99005.990021,700
Mar 26, 20216.50006.50005.85005.94005.940072,400
Mar 25, 20216.00006.33006.00006.31006.310036,600
Mar 24, 20216.90006.90006.12006.35006.350056,200
Mar 23, 20216.92006.94006.67006.87006.870036,000
Mar 22, 20216.95007.08506.60907.08007.0800110,400
Mar 19, 20216.97007.03006.56807.03007.030026,900
Mar 18, 20216.51007.07006.51006.96006.960084,600
Mar 17, 20216.51006.67006.30006.55006.550051,300
Mar 16, 20216.60006.84006.40006.61006.610052,100
Mar 15, 20216.72006.97006.45006.57006.570030,600
Mar 12, 20216.51006.73006.34006.73006.730065,200
Mar 11, 20216.11006.64006.00006.58006.580063,700
Mar 10, 20216.05006.09005.75005.95005.950043,400
Mar 09, 20215.94006.36005.90005.90005.900095,800
Mar 08, 20215.86006.05905.63005.79005.790072,400
Mar 05, 20216.15006.40005.50605.88005.880082,400
Mar 04, 20216.62006.74006.04006.04006.0400127,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...