Qudian Inc (QD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.26086956522 | 1.84 | 1.935 | 1.82 | 387000 | 1.87118494 | CS |
| 4 | 0.02 | 1.06382978723 | 1.88 | 1.945 | 1.64 | 380476 | 1.8046415 | CS |
| 12 | 0.21 | 12.426035503 | 1.69 | 2.13 | 1.52 | 500784 | 1.8421378 | CS |
| 26 | -0.45 | -19.1489361702 | 2.35 | 2.6 | 1.52 | 646076 | 2.16841315 | CS |
| 52 | -0.5 | -20.8333333333 | 2.4 | 2.6 | 1.52 | 722067 | 2.11389077 | CS |
| 156 | 0.28 | 17.2839506173 | 1.62 | 2.6 | 0.63 | 1098553 | 1.50240014 | CS |
| 260 | -5.95 | -75.7961783439 | 7.85 | 8.4 | 0.63 | 2707081 | 2.61936639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798400 | 1.9 | 0.03 | 1.60 | 1.87 | 1.935 | 1.84 | 432586 |
| 1724712000 | 1.87 | 0.02 | 1.08 | 1.85 | 1.91 | 1.82 | 461887 |
| 1724452800 | 1.85 | 0.01 | 0.54 | 1.85 | 1.925 | 1.85 | 294941 |
| 1724366400 | 1.84 | -0.04 | -2.13 | 1.87 | 1.91 | 1.84 | 306044 |
| 1724280000 | 1.88 | 0.04 | 2.17 | 1.84 | 1.91 | 1.835 | 439542 |
| 1724193600 | 1.84 | -0.06 | -3.16 | 1.9 | 1.945 | 1.82 | 650227 |
| 1724107200 | 1.9 | 0.09 | 4.97 | 1.82 | 1.93 | 1.81 | 834557 |
| 1723848000 | 1.81 | 0.01 | 0.56 | 1.78 | 1.835 | 1.775 | 224495 |
| 1723761600 | 1.8 | 0.14 | 8.43 | 1.68 | 1.84 | 1.68 | 366845 |
| 1723675200 | 1.66 | -0.06 | -3.49 | 1.74 | 1.74 | 1.6399999 | 257845 |
| 1723588800 | 1.72 | 0.06 | 3.61 | 1.65 | 1.74 | 1.65 | 199935 |
| 1723502400 | 1.66 | 0.01 | 0.61 | 1.66 | 1.6981 | 1.6500999 | 121567 |
| 1723243200 | 1.65 | -0.04 | -2.37 | 1.68 | 1.7 | 1.65 | 181628 |
| 1723156800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.735 | 1.68 | 190251 |
| 1723070400 | 1.68 | -0.03 | -1.75 | 1.72 | 1.7491 | 1.67 | 241523 |
| 1722984000 | 1.71 | -0.02 | -1.16 | 1.73 | 1.7599 | 1.71 | 334769 |
| 1722897600 | 1.73 | -0.06 | -3.35 | 1.71 | 1.835 | 1.68 | 705105 |
| 1722638400 | 1.79 | 0.01 | 0.56 | 1.7702 | 1.8 | 1.74 | 588603 |
| 1722552000 | 1.78 | -0.13 | -6.81 | 1.89 | 1.925 | 1.76 | 493140 |
| 1722465600 | 1.91 | 0.07 | 3.80 | 1.88 | 1.935 | 1.865 | 256149 |
| 1722379200 | 1.84 | -0.06 | -3.16 | 1.9 | 1.91 | 1.84 | 250335 |
| 1722292800 | 1.9 | -0.01 | -0.52 | 1.89 | 1.92 | 1.885 | 185592 |
| 1722033600 | 1.91 | 0 | 0.00 | 1.92 | 1.928 | 1.89 | 220131 |
| 1721947200 | 1.91 | 0.05 | 2.69 | 1.87 | 1.945 | 1.87 | 230698 |
| 1721860800 | 1.86 | -0.11 | -5.58 | 1.9848 | 1.99 | 1.86 | 227808 |
| 1721774400 | 1.97 | -0.02 | -1.01 | 1.98 | 2.0099999 | 1.955 | 287758 |
| 1721688000 | 1.99 | 0.03 | 1.53 | 1.97 | 2.0399 | 1.95 | 187400 |
| 1721428800 | 1.96 | -0.07 | -3.45 | 2.025 | 2.045 | 1.94 | 468769 |
| 1721342400 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.13 | 2 | 1138902 |
| 1721256000 | 2.07 | 0.17 | 8.95 | 1.91 | 2.1 | 1.91 | 1361995 |
| 1721169600 | 1.9 | -0.05 | -2.56 | 1.93 | 1.99 | 1.9 | 493051 |
| 1721083200 | 1.95 | 0.16 | 8.94 | 1.8 | 1.97 | 1.75 | 967277 |
| 1720824000 | 1.79 | -0.02 | -1.10 | 1.82 | 1.83 | 1.76 | 476865 |
| 1720737600 | 1.81 | 0.02 | 1.12 | 1.79 | 1.86 | 1.79 | 453648 |
| 1720651200 | 1.79 | -0.05 | -2.72 | 1.84 | 1.87 | 1.78 | 444815 |
| 1720564800 | 1.84 | 0 | 0.00 | 1.87 | 1.9 | 1.825 | 439093 |
| 1720478400 | 1.84 | -0.03 | -1.60 | 1.82 | 1.915 | 1.82 | 466236 |
| 1720219200 | 1.87 | 0 | 0.00 | 1.84 | 1.89 | 1.84 | 362995 |
| 1720040640 | 1.87 | -0.02 | -1.06 | 1.88 | 1.93 | 1.85 | 613448 |
| 1719960000 | 1.89 | -0.02 | -1.05 | 1.91 | 1.95 | 1.87 | 502968 |
| 1719873600 | 1.91 | -0.07 | -3.54 | 1.95 | 2.015 | 1.9 | 391748 |
| 1719614400 | 1.98 | 0.11 | 5.88 | 1.9 | 2.02 | 1.88 | 716935 |
| 1719528000 | 1.87 | -0.02 | -1.06 | 1.87 | 1.935 | 1.87 | 322109 |
| 1719441600 | 1.89 | -0.13 | -6.44 | 1.99 | 2 | 1.88 | 617068 |
| 1719355200 | 2.02 | 0.02 | 1.00 | 2 | 2.085 | 2 | 644350 |
| 1719268800 | 2 | 0.13 | 6.95 | 1.85 | 2.0299999 | 1.85 | 783381 |
| 1719009600 | 1.87 | -0.02 | -1.06 | 1.84 | 1.91 | 1.82 | 887732 |
| 1718923200 | 1.89 | 0.01 | 0.53 | 1.91 | 1.94 | 1.835 | 964703 |
| 1718750400 | 1.88 | 0.12 | 6.82 | 1.75 | 1.91 | 1.73 | 872585 |
| 1718664000 | 1.76 | -0.02 | -1.12 | 1.81 | 1.82 | 1.735 | 808826 |
| 1718404800 | 1.78 | 0.11 | 6.59 | 1.7 | 1.8598 | 1.69 | 1247909 |
| 1718318400 | 1.67 | 0.14 | 9.15 | 1.53 | 1.72 | 1.53 | 949903 |
| 1718232000 | 1.53 | -0.05 | -3.16 | 1.595 | 1.5975 | 1.53 | 349503 |
| 1718145600 | 1.58 | 0.02 | 1.28 | 1.56 | 1.58 | 1.52 | 403116 |
| 1718059200 | 1.56 | -0.06 | -3.70 | 1.6 | 1.62 | 1.535 | 680490 |
| 1717800000 | 1.62 | -0.03 | -1.82 | 1.6299999 | 1.6399999 | 1.61 | 453567 |
| 1717713600 | 1.65 | -0.03 | -1.79 | 1.66 | 1.71 | 1.65 | 231285 |
| 1717627200 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7 | 1.65 | 481808 |
| 1717540800 | 1.69 | 0.01 | 0.60 | 1.7 | 1.745 | 1.675 | 313887 |
| 1717454400 | 1.68 | -0.03 | -1.75 | 1.7 | 1.74 | 1.68 | 352781 |
| 1717195200 | 1.71 | 0 | 0.00 | 1.69 | 1.71 | 1.68 | 262805 |
| 1717108800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.73 | 1.69 | 261523 |
| 1717022400 | 1.72 | -0.02 | -1.15 | 1.71 | 1.74 | 1.68 | 412074 |
| 1716936000 | 1.74 | 0.05 | 2.96 | 1.69 | 1.8 | 1.66 | 450662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
