New Zealand markets open in 3 hours 25 minutes

Qudian Inc. (QD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.9800+0.1100 (+5.88%)
At close: 04:00PM EDT
1.9900 +0.01 (+0.51%)
After hours: 07:19PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.90002.02001.88001.98001.9800716,900
27 Jun 20241.87001.93501.87001.87001.8700322,100
26 Jun 20241.99002.00001.88001.89001.8900617,100
25 Jun 20242.00002.08502.00002.02002.0200644,900
24 Jun 20241.85002.03001.85002.00002.0000783,400
21 Jun 20241.84001.91001.82001.87001.8700887,700
20 Jun 20241.91001.94001.83501.89001.8900965,000
18 Jun 20241.75001.91001.73001.88001.8800872,600
17 Jun 20241.81001.82001.73501.76001.7600808,800
14 Jun 20241.70001.86001.69001.78001.78001,249,400
13 Jun 20241.53001.72001.53001.67001.6700950,300
12 Jun 20241.60001.60001.53001.53001.5300350,700
11 Jun 20241.56001.58001.52001.58001.5800403,100
10 Jun 20241.60001.62001.53501.56001.5600680,500
07 Jun 20241.64001.64001.61001.62001.6200464,000
06 Jun 20241.66001.71001.65001.65001.6500231,300
05 Jun 20241.69001.70001.65001.68001.6800481,800
04 Jun 20241.70001.74501.67501.69001.6900313,900
03 Jun 20241.70001.74001.68001.68001.6800353,300
31 May 20241.69001.71001.68001.71001.7100262,800
30 May 20241.72001.73001.69001.71001.7100261,500
29 May 20241.71001.74001.68001.72001.7200412,100
28 May 20241.69001.80001.66001.74001.7400453,600
24 May 20241.72001.78001.67001.69001.6900539,000
23 May 20241.85001.89001.72001.72001.7200459,000
22 May 20241.83001.90001.80001.81001.8100306,200
21 May 20241.90001.91001.82001.82001.8200314,000
20 May 20241.90001.94501.86001.89001.8900393,500
17 May 20241.97002.02001.87001.89001.8900435,600
16 May 20241.97002.02001.93001.96001.96001,300,200
15 May 20242.06002.07001.97001.97001.9700532,200
14 May 20242.10002.15002.04002.04002.0400549,000
13 May 20242.11002.15002.09002.12002.1200543,000
10 May 20242.27002.28002.07002.09002.0900708,200
09 May 20242.30002.34002.26002.28002.2800410,500
08 May 20242.40002.41502.32002.32002.3200351,300
07 May 20242.53002.53002.40002.44002.4400959,600
06 May 20242.49002.51502.47502.51002.51001,183,700
03 May 20242.42002.50002.42002.50002.5000647,700
02 May 20242.43002.48002.40502.41002.4100752,500
01 May 20242.38002.45602.38002.40002.4000715,400
30 Apr 20242.47002.51002.36002.38002.3800853,000
29 Apr 20242.47002.52502.47002.50002.50001,198,100
26 Apr 20242.44002.51002.44002.46002.4600656,700
25 Apr 20242.43002.51002.40002.43002.4300717,800
24 Apr 20242.46002.51002.43002.46002.4600896,900
23 Apr 20242.33002.47002.30002.47002.4700649,800
22 Apr 20242.27002.36002.27002.33002.3300578,600
19 Apr 20242.22002.30502.22002.28002.2800624,600
18 Apr 20242.25002.29502.24002.25002.2500780,900
17 Apr 20242.33002.38002.25002.27002.2700739,600
16 Apr 20242.41002.44002.31002.33002.3300762,900
15 Apr 20242.42002.48502.39002.41002.4100587,500
12 Apr 20242.40002.49502.40002.42002.4200747,000
11 Apr 20242.49002.53502.42002.43002.43001,177,800
10 Apr 20242.43002.51502.43002.50002.50001,336,600
09 Apr 20242.48002.52002.47002.50002.5000951,600
08 Apr 20242.42002.50002.42002.49002.49001,055,600
05 Apr 20242.42502.48502.39502.42002.4200800,700
04 Apr 20242.47002.51002.40002.40002.4000615,900
03 Apr 20242.39002.51002.39002.46002.46001,029,100
02 Apr 20242.46002.50002.36502.38002.38001,237,000
01 Apr 20242.50002.53002.47002.50002.5000664,400
28 Mar 20242.50002.54002.48002.50002.5000899,400
27 Mar 20242.45002.53202.45002.49002.49001,253,700
26 Mar 20242.46002.49502.45002.46002.4600546,000
25 Mar 20242.45002.51502.45002.45002.4500883,100
22 Mar 20242.50002.51002.46002.47002.4700688,200
21 Mar 20242.52002.53002.48002.50002.5000938,300
20 Mar 20242.46002.53502.45002.51002.5100759,400
19 Mar 20242.54002.54002.46002.47002.4700775,800
18 Mar 20242.56002.60002.45002.51002.51001,708,600
15 Mar 20242.44002.49002.41002.48002.48002,191,300
14 Mar 20242.38002.46002.38002.44002.44001,013,900
13 Mar 20242.47002.52002.39002.41002.41001,089,600
12 Mar 20242.40002.52002.40002.50002.5000993,300
11 Mar 20242.38002.47002.34002.45002.45001,379,200
08 Mar 20242.35002.42002.33002.38002.3800432,500
07 Mar 20242.33002.37002.30002.33002.3300190,600
06 Mar 20242.33002.35002.27502.31002.3100557,900
05 Mar 20242.28002.40502.28002.32002.3200636,400
04 Mar 20242.33002.37002.26302.34002.34001,553,200
01 Mar 20242.45002.45002.34002.34002.3400298,200
29 Feb 20242.39002.46002.38502.45002.4500872,300
28 Feb 20242.35002.41002.34902.39002.3900735,000
27 Feb 20242.38002.44002.36002.40002.4000656,100
26 Feb 20242.47002.47002.36002.38002.38001,131,100
23 Feb 20242.42002.49002.40002.47002.4700542,500
22 Feb 20242.46002.49002.44002.45002.4500755,900
21 Feb 20242.40002.47002.31502.45002.45001,368,600
20 Feb 20242.45002.45002.38002.42002.4200799,500
16 Feb 20242.52002.54002.47002.47002.4700526,400
15 Feb 20242.39002.54502.38502.53002.53002,202,600
14 Feb 20242.32002.40002.32002.40002.4000591,100
13 Feb 20242.30002.35502.26002.31002.3100884,200
12 Feb 20242.30002.40002.30002.33002.3300755,200
09 Feb 20242.20002.32002.20002.31002.3100930,000
08 Feb 20242.14002.22002.14002.20002.2000609,800
07 Feb 20242.19002.21002.13002.16002.16001,105,300
06 Feb 20242.14002.20502.14002.19002.19001,202,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...