1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Qudian Inc (QD)
  7. Historical

QD

Qudian Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Qudian Inc QD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.035 -2.61% 1.305 12:06:41
Open Price Low Price High Price Close Price Prev Close
1.34 1.30 1.37 1.34
more quote information »

QD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.481.501.301.401,688,439-0.175-11.82%
1 Month1.761.801.301.581,348,822-0.455-25.85%
3 Months1.651.971.301.621,179,398-0.345-20.91%
6 Months2.282.851.302.011,905,732-0.975-42.76%
1 Year1.363.841.172.203,912,167-0.055-4.04%
3 Years5.369.301.173.974,753,390-4.06-75.65%
5 Years34.3535.451.176.014,373,184-33.05-96.2%

QD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.34 -0.06 -4.29% 1.41 1.43 1.32 1,543,648
Nov 30 2021 1.40 -0.02 -1.41% 1.40 1.44 1.32 2,120,756
Nov 29 2021 1.42 -0.04 -2.74% 1.46 1.48 1.38 1,958,873
Nov 26 2021 1.46 -0.05 -3.31% 1.48 1.50 1.40 1,130,479
Nov 24 2021 1.51 0.02 1.34% 1.51 1.53 1.48 616,686
Nov 23 2021 1.49 -0.07 -4.49% 1.56 1.58 1.48 1,133,459
Nov 22 2021 1.56 0.04 2.63% 1.52 1.58 1.48 1,897,291
Nov 19 2021 1.52 -0.06 -3.8% 1.58 1.60 1.515 1,487,844
Nov 18 2021 1.58 -0.12 -7.06% 1.68 1.71 1.57 1,833,852
Nov 17 2021 1.70 -0.04 -2.3% 1.73 1.7381 1.68 628,994
Nov 16 2021 1.74 0.03 1.75% 1.71 1.75 1.68 926,168
Nov 15 2021 1.71 -0.02 -1.16% 1.72 1.77 1.66 1,055,742
Nov 12 2021 1.73 -0.01 -0.57% 1.72 1.77 1.705 384,210
Nov 11 2021 1.74 0.04 2.35% 1.70 1.76 1.70 424,135
Nov 10 2021 1.70 0.00 0.0% 1.68 1.7799 1.67 1,378,079
Nov 09 2021 1.70 0.01 0.59% 1.68 1.75 1.65 1,152,580
Nov 08 2021 1.69 0.03 1.81% 1.66 1.72 1.61 949,450
Nov 05 2021 1.66 -0.03 -1.78% 1.68 1.7117 1.6249 2,968,199
Nov 04 2021 1.69 -0.08 -4.52% 1.76 1.80 1.65 2,037,181
Nov 03 2021 1.77 0.07 4.12% 1.69 1.81 1.69 1,531,465
Nov 02 2021 1.70 -0.02 -1.16% 1.69 1.70 1.63 1,277,212
See More Historical Prices »


Your Recent History
NYSE
QD
Qudian
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.