QD

Qudian Historical Data

QD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 1.95 0.06 3.17% 1.89 1.97 1.81 1,925,682
May 14 2021 1.89 0.09 5.0% 1.83 1.89 1.81 1,144,727
May 13 2021 1.80 -0.06 -3.23% 1.85 1.94 1.74 2,682,473
May 12 2021 1.86 -0.06 -3.13% 1.92 1.99 1.85 1,579,761
May 11 2021 1.92 0.08 4.35% 1.78 1.95 1.745 2,421,744
May 10 2021 1.84 -0.13 -6.6% 2.01 2.01 1.83 3,001,016
May 07 2021 1.97 0.07 3.68% 1.92 2.04 1.89 5,220,003
May 06 2021 1.90 -0.05 -2.56% 1.96 1.98 1.835 2,349,404
May 05 2021 1.95 -0.11 -5.34% 2.06 2.08 1.95 1,945,373
May 04 2021 2.06 0.04 1.98% 1.99 2.091 1.89 3,033,282
May 03 2021 2.02 -0.03 -1.46% 2.05 2.10 2.01 2,152,815
Apr 30 2021 2.05 0.04 1.99% 2.01 2.09 2.01 1,406,080
Apr 29 2021 2.01 -0.13 -6.07% 2.15 2.17 2.005 2,975,346
Apr 28 2021 2.14 0.10 4.9% 2.03 2.16 2.00 3,063,179
Apr 27 2021 2.04 -0.03 -1.45% 2.02 2.09 1.94 2,006,990
Apr 26 2021 2.07 0.16 8.38% 1.94 2.10 1.88 2,630,483
Apr 23 2021 1.91 0.00 0.0% 1.90 1.93 1.83 1,790,226
Apr 22 2021 1.91 0.07 3.8% 1.83 1.97 1.82 2,969,799
Apr 21 2021 1.84 0.09 5.14% 1.78 1.86 1.71 2,448,976
Apr 20 2021 1.75 -0.15 -7.89% 1.90 1.91 1.71 4,899,853
Apr 19 2021 1.90 0.02 1.06% 1.93 1.96 1.855 2,774,554
Apr 16 2021 1.88 0.03 1.62% 1.87 1.885 1.79 3,768,813
Apr 15 2021 1.85 -0.17 -8.42% 2.02 2.05 1.79 6,247,503
Apr 14 2021 2.02 0.01 0.5% 2.01 2.11 1.99 2,187,511
Apr 13 2021 2.01 -0.03 -1.47% 2.04 2.10 1.97 3,097,265
Apr 12 2021 2.04 -0.14 -6.42% 2.19 2.20 2.03 2,238,411
Apr 09 2021 2.18 -0.10 -4.39% 2.24 2.295 2.175 3,199,573
Apr 08 2021 2.28 0.04 1.79% 2.24 2.29 2.17 2,605,139
Apr 07 2021 2.24 -0.07 -3.03% 2.31 2.33 2.22 3,269,440
Apr 06 2021 2.31 0.05 2.21% 2.23 2.37 2.18 3,569,033
Apr 05 2021 2.26 -0.03 -1.31% 2.36 2.37 2.18 2,587,208
Apr 02 2021 2.29 0.00 +0.00% 2.35 2.43 2.25 0
Apr 01 2021 2.29 0.01 0.44% 2.35 2.43 2.25 4,110,797
Mar 31 2021 2.28 0.03 1.33% 2.25 2.34 2.20 4,121,655
Mar 30 2021 2.25 0.11 5.14% 2.08 2.27 2.08 6,367,736
Mar 29 2021 2.14 -0.11 -4.89% 2.10 2.36 1.83 18,345,867
Mar 26 2021 2.25 -0.01 -0.44% 2.30 2.38 2.21 9,834,636
Mar 25 2021 2.26 -0.17 -7.0% 2.28 2.42 2.20 8,938,726
Mar 24 2021 2.43 -0.11 -4.33% 2.65 2.65 2.32 6,869,203
Mar 23 2021 2.54 -0.20 -7.3% 2.67 2.72 2.38 6,979,235
Mar 22 2021 2.74 -0.02 -0.72% 2.78 2.84 2.655 4,968,299
Mar 19 2021 2.76 -0.16 -5.48% 2.96 2.96 2.62 15,469,272
Mar 18 2021 2.92 -0.10 -3.31% 3.01 3.157 2.91 5,498,722
Mar 17 2021 3.02 -0.15 -4.73% 3.00 3.11 2.92 5,653,059
Mar 16 2021 3.17 0.37 13.21% 2.86 3.24 2.76 18,281,118
Mar 15 2021 2.80 0.20 7.69% 2.60 2.87 2.45 10,330,421
Mar 12 2021 2.60 -0.03 -1.14% 2.57 2.67 2.40 5,503,471
Mar 11 2021 2.63 0.39 17.41% 2.34 2.64 2.26 7,178,514
Mar 10 2021 2.24 0.18 8.74% 2.17 2.26 2.09 6,800,461
Mar 09 2021 2.06 0.01 0.49% 2.09 2.19 2.045 10,166,396
Mar 08 2021 2.05 -0.13 -5.96% 2.13 2.18 2.01 4,531,386
Mar 05 2021 2.18 -0.19 -8.02% 2.39 2.39 1.95 9,977,651
Mar 04 2021 2.37 -0.05 -2.07% 2.37 2.40 2.10 8,568,053
Mar 03 2021 2.42 0.18 8.04% 2.30 2.63 2.22 12,356,275
Mar 02 2021 2.24 -0.12 -5.08% 2.37 2.39 2.23 3,100,607
Mar 01 2021 2.36 0.22 10.28% 2.26 2.44 2.26 5,436,619
Feb 26 2021 2.14 -0.13 -5.73% 2.31 2.3978 2.07 10,378,163
Feb 25 2021 2.27 -0.19 -7.72% 2.45 2.45 2.21 7,921,396
Feb 24 2021 2.46 -0.01 -0.4% 2.50 2.68 2.41 8,104,307
Feb 23 2021 2.47 -0.30 -10.83% 2.58 2.63 2.28 10,293,833
Feb 22 2021 2.77 -0.35 -11.22% 3.08 3.13 2.695 11,630,919
Feb 19 2021 3.12 0.05 1.63% 3.16 3.26 3.09 3,564,464
Feb 18 2021 3.07 -0.07 -2.23% 3.02 3.26 2.90 10,347,451
Feb 17 2021 3.14 -0.52 -14.21% 3.60 3.60 3.11 12,497,514


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.