Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc. American Depositary Shares (NY: QD )

3.280 +0.300 (+10.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.000 3.340 2.950 3.280 1,041,535 +0.30(+10.07%)
Feb 13, 2025 2.950 3.000 2.950 2.980 341,051 +0.00(+0.00%)
Feb 12, 2025 2.980 3.015 2.960 2.980 287,279 +0.00(+0.00%)
Feb 11, 2025 2.950 3.020 2.940 2.980 274,256 +0.00(+0.00%)
Feb 10, 2025 2.970 3.030 2.930 2.980 578,833 +0.02(+0.68%)
Feb 07, 2025 2.990 3.050 2.930 2.960 441,401 -0.01(-0.34%)
Feb 06, 2025 2.770 3.000 2.770 2.970 382,601 +0.21(+7.61%)
Feb 05, 2025 2.730 2.805 2.710 2.760 260,353 -0.03(-1.08%)
Feb 04, 2025 2.730 2.840 2.720 2.790 218,917 +0.03(+1.09%)
Feb 03, 2025 2.760 2.840 2.730 2.760 361,952 -0.06(-2.13%)
Jan 31, 2025 2.960 2.960 2.810 2.820 241,252 -0.15(-5.05%)
Jan 30, 2025 2.870 3.030 2.870 2.970 281,390 +0.11(+3.85%)
Jan 29, 2025 2.940 2.985 2.860 2.860 265,528 -0.08(-2.72%)
Jan 28, 2025 2.950 2.980 2.865 2.940 162,304 -0.04(-1.34%)
Jan 27, 2025 2.910 3.015 2.900 2.980 394,202 +0.05(+1.71%)
Jan 24, 2025 2.940 2.970 2.915 2.930 225,900 +0.00(+0.00%)
Jan 23, 2025 2.950 3.000 2.910 2.930 325,131 -0.02(-0.68%)
Jan 22, 2025 2.900 3.080 2.900 2.950 604,554 -0.03(-1.01%)
Jan 21, 2025 2.870 3.000 2.830 2.980 305,919 +0.12(+4.20%)
Jan 17, 2025 2.710 2.900 2.710 2.860 323,014 +0.15(+5.54%)
Jan 16, 2025 2.680 2.740 2.660 2.710 120,456 +0.01(+0.37%)
Jan 15, 2025 2.690 2.730 2.665 2.700 167,074 +0.06(+2.27%)
Jan 14, 2025 2.630 2.730 2.630 2.640 217,562 +0.04(+1.54%)
Jan 13, 2025 2.580 2.645 2.530 2.600 238,514 +0.00(+0.00%)
Jan 10, 2025 2.670 2.710 2.580 2.600 325,762 -0.13(-4.76%)
Jan 08, 2025 2.750 2.830 2.700 2.730 253,076 -0.03(-1.09%)
Jan 07, 2025 2.620 2.810 2.600 2.760 302,691 +0.09(+3.37%)
Jan 06, 2025 2.780 2.780 2.620 2.670 416,102 -0.09(-3.26%)
Jan 03, 2025 2.800 2.820 2.740 2.760 230,908 -0.04(-1.43%)
Jan 02, 2025 2.820 2.920 2.775 2.800 258,429 -0.02(-0.71%)
Dec 31, 2024 2.820 0 -0.05(-1.74%)
Dec 30, 2024 2.910 2.950 2.852 2.870 243,055 -0.07(-2.38%)
Dec 27, 2024 2.890 2.980 2.850 2.940 511,575 +0.03(+1.03%)
Dec 26, 2024 2.900 2.995 2.850 2.910 396,605 -0.03(-1.02%)
Dec 24, 2024 2.970 2.985 2.850 2.940 255,408 -0.02(-0.68%)
Dec 23, 2024 2.890 3.030 2.830 2.960 515,275 +0.07(+2.42%)
Dec 20, 2024 2.530 2.900 2.470 2.890 929,242 +0.36(+14.23%)
Dec 19, 2024 2.540 2.635 2.530 2.530 364,692 -0.01(-0.39%)
Dec 18, 2024 2.630 2.690 2.530 2.540 449,131 -0.12(-4.51%)
Dec 17, 2024 2.670 2.738 2.621 2.660 352,208 -0.02(-0.75%)
Dec 16, 2024 2.800 2.812 2.640 2.680 629,822 -0.13(-4.63%)
Dec 13, 2024 2.940 2.960 2.780 2.810 569,625 -0.14(-4.75%)
Dec 12, 2024 2.920 2.990 2.860 2.950 366,285 -0.01(-0.34%)
Dec 11, 2024 3.010 3.050 2.930 2.960 551,808 -0.05(-1.66%)
Dec 10, 2024 2.940 3.090 2.760 3.010 741,160 +0.01(+0.33%)
Dec 09, 2024 3.050 3.090 2.980 3.000 560,708 +0.06(+2.04%)
Dec 06, 2024 3.050 3.080 2.845 2.940 1,151,092 -0.08(-2.65%)
Dec 05, 2024 2.900 3.035 2.900 3.020 456,873 +0.08(+2.72%)
Dec 04, 2024 3.070 3.070 2.930 2.940 308,989 -0.11(-3.61%)
Dec 03, 2024 2.950 3.060 2.900 3.050 810,573 +0.10(+3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.