Singapore markets closed

Qudian Inc. (QD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4600-0.0100 (-0.40%)
At close: 04:00PM EDT
2.4200 -0.04 (-1.63%)
After hours: 04:06PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Feb 20242.17002.22002.16002.19002.19001,621,300
02 Feb 20242.14002.19002.12002.17002.17001,023,800
01 Feb 20242.20002.25002.04002.14002.14003,628,400
31 Jan 20242.05002.10002.04002.06002.0600654,300
30 Jan 20242.03002.09502.02002.07002.0700761,300
29 Jan 20242.01002.08002.00002.06002.0600472,200
26 Jan 20242.02002.09002.01002.03002.0300307,200
25 Jan 20242.07002.07002.02302.04002.0400324,000
24 Jan 20242.05002.09002.01002.06002.0600935,700
23 Jan 20242.00002.06001.97002.02002.0200788,900
22 Jan 20242.12002.16002.00002.01002.01001,230,800
19 Jan 20242.19002.21002.11002.14002.14001,696,800
18 Jan 20242.13002.20002.12502.17002.17001,230,400
17 Jan 20242.15002.21002.14002.15002.15002,799,300
16 Jan 20242.13002.20002.10002.15002.15001,203,500
12 Jan 20242.20002.24102.16002.16002.1600651,600
11 Jan 20242.24002.25002.15002.19002.1900755,400
10 Jan 20242.15002.24502.13502.24002.24001,417,100
09 Jan 20242.11002.18502.09002.17002.17001,279,300
08 Jan 20242.14002.18502.11002.11002.1100405,500
05 Jan 20242.10002.19002.09002.17002.1700730,800
04 Jan 20242.06002.14502.04002.12002.1200902,300
03 Jan 20241.96002.09001.96002.09002.0900725,000
02 Jan 20242.01002.04001.95001.98001.9800641,800
29 Dec 20232.06002.10502.03002.04002.0400763,200
28 Dec 20232.09002.19002.09002.09002.0900797,200
27 Dec 20232.13002.15002.10502.14002.1400695,200
26 Dec 20232.16002.16802.11002.13002.1300723,300
22 Dec 20232.07002.14902.03002.14002.1400928,900
21 Dec 20231.98002.10001.98002.09002.09001,052,400
20 Dec 20232.07002.10001.98001.98001.9800804,900
19 Dec 20232.03002.12002.01002.11002.1100867,900
18 Dec 20232.00002.05001.98002.05002.0500863,100
15 Dec 20232.08002.09001.98002.02002.0200947,800
14 Dec 20232.05002.09002.04002.08002.0800921,700
13 Dec 20232.00002.05001.98002.05002.05001,246,700
12 Dec 20231.85002.00001.85001.99001.9900676,800
11 Dec 20231.79001.87001.70501.85001.85001,086,200
08 Dec 20231.86001.90001.82001.86001.8600827,900
07 Dec 20231.86001.91001.76001.83001.8300949,200
06 Dec 20231.78001.86001.75001.85001.85001,074,100
05 Dec 20231.73001.77001.73001.77001.7700472,400
04 Dec 20231.62001.79501.62001.75001.7500977,400
01 Dec 20231.55001.64501.55001.64001.6400323,500
30 Nov 20231.57001.60001.55501.58001.5800234,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...