Qudian Inc (1QU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.564971751412 | 1.77 | 1.77 | 1.77 | 1227 | 1.77 | DE |
| 4 | 0.26 | 17.3333333333 | 1.5 | 1.77 | 1.5 | 1401 | 1.60234174 | DE |
| 12 | -0.48 | -21.4285714286 | 2.24 | 2.34 | 1.5 | 1251 | 2.10281395 | DE |
| 26 | -0.09 | -4.86486486486 | 1.85 | 2.4 | 1.5 | 1409 | 2.14957089 | DE |
| 52 | -0.44 | -20 | 2.2 | 2.4 | 1.42 | 1523 | 2.03111443 | DE |
| 156 | -0.44 | -20 | 2.2 | 2.4 | 1.42 | 1523 | 2.03111443 | DE |
| 260 | -0.44 | -20 | 2.2 | 2.4 | 1.42 | 1523 | 2.03111443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718915220 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718828820 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718742420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1718656020 | 1.77 | 0.22 | 14.19 | 1.77 | 1.77 | 1.77 | 1227 |
| 1718396820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718310420 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718224020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718137620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718051220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717792020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717705620 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1717619220 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 1975 |
| 1717532760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717446360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717187160 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717100760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717014360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716927960 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716841560 | 1.5 | -0.17 | -10.18 | 1.5 | 1.5 | 1.5 | 1000 |
| 1716582420 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1716496020 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1716409620 | 1.67 | 0.01 | 0.60 | 1.67 | 1.67 | 1.67 | 500 |
| 1716323160 | 1.66 | -0.16 | -8.79 | 1.66 | 1.66 | 1.66 | 1000 |
| 1716236820 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1715977620 | 1.82 | 0.04 | 2.25 | 1.82 | 1.82 | 1.82 | 399 |
| 1715891220 | 1.78 | -0.18 | -9.18 | 1.78 | 1.78 | 1.78 | 500 |
| 1715804760 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1715718360 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1715631960 | 1.96 | -0.34 | -14.78 | 1.96 | 1.96 | 1.96 | 32 |
| 1715372820 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1715286420 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1715200020 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1715113620 | 2.2999999 | 0 | 0.00 | 2.2799999 | 2.2999999 | 2.2799999 | 1439 |
| 1715027220 | 2.2999999 | -0.02 | -0.86 | 2.34 | 2.34 | 2.2999999 | 3800 |
| 1714768020 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1714681620 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1714508820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1714422420 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 5000 |
| 1714163220 | 2.3199999 | 0.02 | 0.87 | 2.3199999 | 2.3199999 | 2.3199999 | 3300 |
| 1714076820 | 2.2999999 | 0.2 | 9.52 | 2.2999999 | 2.2999999 | 2.2999999 | 370 |
| 1713990420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713904020 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713817620 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1713558420 | 2.1 | -0.2 | -8.70 | 2.1 | 2.1 | 2.1 | 1198 |
| 1713472020 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1713385620 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1713299220 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1713212820 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1712953620 | 2.2999999 | 0.02 | 0.88 | 2.2999999 | 2.2999999 | 2.2999999 | 450 |
| 1712867160 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1712780760 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.2799999 | 33 |
| 1712694420 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1712608020 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1712348820 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 250 |
| 1712262360 | 2.24 | -0.06 | -2.61 | 2.24 | 2.24 | 2.24 | 50 |
| 1712179560 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1712093160 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1711661160 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1711574760 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1711488360 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1711401960 | 2.2999999 | -0.1 | -4.17 | 2.2599999 | 2.2999999 | 2.2599999 | 1055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
