Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

Qudian Inc ADR (NY: QD )

3.040 -0.010 (-0.33%)

Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	3.100	3.168	2.820	3.040	1,382,902	-0.01(-0.33%)
Nov 26, 2024	2.310	3.100	2.280	3.050	3,352,171	+0.76(+33.19%)
Nov 25, 2024	2.340	2.408	2.280	2.290	475,972	-0.05(-2.14%)
Nov 22, 2024	2.370	2.440	2.330	2.340	528,111	-0.09(-3.70%)
Nov 21, 2024	2.480	2.526	2.420	2.430	472,811	-0.05(-2.02%)
Nov 20, 2024	2.440	2.500	2.440	2.480	441,698	+0.03(+1.22%)
Nov 19, 2024	2.440	2.495	2.440	2.450	290,990	-0.02(-0.81%)
Nov 18, 2024	2.330	2.470	2.297	2.470	943,614	+0.16(+6.93%)
Nov 15, 2024	2.280	2.370	2.270	2.310	380,307	+0.01(+0.43%)
Nov 14, 2024	2.330	2.350	2.275	2.300	467,396	-0.03(-1.29%)
Nov 13, 2024	2.380	2.420	2.330	2.330	351,996	-0.05(-2.10%)
Nov 12, 2024	2.400	2.430	2.340	2.380	364,992	-0.06(-2.46%)
Nov 11, 2024	2.410	2.475	2.370	2.440	421,655	+0.05(+2.09%)
Nov 08, 2024	2.320	2.440	2.320	2.390	401,766	+0.00(+0.00%)
Nov 07, 2024	2.360	2.460	2.330	2.390	520,724	+0.03(+1.27%)
Nov 06, 2024	2.400	2.455	2.320	2.360	532,285	-0.07(-2.88%)
Nov 05, 2024	2.450	2.485	2.400	2.430	559,562	+0.02(+0.83%)
Nov 04, 2024	2.400	2.460	2.390	2.410	424,452	+0.00(+0.00%)
Nov 01, 2024	2.330	2.460	2.330	2.410	436,344	+0.07(+2.99%)
Oct 31, 2024	2.320	2.439	2.310	2.340	473,713	-0.01(-0.43%)
Oct 30, 2024	2.290	2.430	2.290	2.350	475,852	+0.03(+1.29%)
Oct 29, 2024	2.450	2.480	2.300	2.320	780,628	-0.13(-5.31%)
Oct 28, 2024	2.340	2.500	2.340	2.450	772,918	+0.10(+4.26%)
Oct 25, 2024	2.280	2.370	2.275	2.350	435,396	+0.06(+2.62%)
Oct 24, 2024	2.250	2.340	2.250	2.290	377,366	+0.03(+1.33%)
Oct 23, 2024	2.340	2.390	2.260	2.260	568,799	-0.08(-3.42%)
Oct 22, 2024	2.230	2.390	2.230	2.340	701,372	+0.08(+3.54%)
Oct 21, 2024	2.190	2.280	2.190	2.260	487,262	+0.04(+1.80%)
Oct 18, 2024	2.120	2.250	2.120	2.220	675,367	+0.15(+7.25%)
Oct 17, 2024	2.150	2.185	2.060	2.070	588,107	-0.12(-5.48%)
Oct 16, 2024	2.050	2.200	2.050	2.190	566,660	+0.13(+6.31%)
Oct 15, 2024	2.060	2.150	2.040	2.060	547,000	-0.05(-2.37%)
Oct 14, 2024	2.100	2.165	2.065	2.110	581,256	-0.01(-0.47%)
Oct 11, 2024	2.070	2.180	2.030	2.120	430,745	+0.02(+0.95%)
Oct 10, 2024	2.040	2.130	2.035	2.100	577,177	+0.05(+2.44%)
Oct 09, 2024	2.110	2.180	2.020	2.050	595,004	-0.09(-4.21%)
Oct 08, 2024	2.110	2.260	2.109	2.140	702,104	-0.09(-4.04%)
Oct 07, 2024	2.330	2.420	2.220	2.230	1,138,704	-0.06(-2.62%)
Oct 04, 2024	2.230	2.305	2.085	2.290	1,612,177	+0.09(+4.09%)
Oct 03, 2024	2.230	2.320	2.145	2.200	855,952	-0.08(-3.51%)
Oct 02, 2024	2.530	2.530	2.155	2.280	2,420,351	+0.14(+6.54%)
Oct 01, 2024	2.130	2.150	2.085	2.140	1,030,887	+0.01(+0.47%)
Sep 30, 2024	2.120	2.190	2.050	2.130	1,412,484	+0.06(+2.90%)
Sep 27, 2024	2.010	2.100	2.000	2.070	1,122,019	+0.05(+2.48%)
Sep 26, 2024	1.890	2.040	1.890	2.020	898,287	+0.19(+10.38%)
Sep 25, 2024	1.860	1.880	1.810	1.830	375,884	-0.06(-3.17%)
Sep 24, 2024	1.880	1.940	1.850	1.890	374,637	+0.07(+3.85%)
Sep 23, 2024	1.800	1.895	1.770	1.820	716,284	-0.01(-0.55%)
Sep 20, 2024	1.880	1.905	1.830	1.830	354,986	-0.05(-2.66%)
Sep 19, 2024	1.880	1.920	1.880	1.880	284,406	+0.02(+1.08%)
Sep 18, 2024	1.870	1.930	1.850	1.860	280,459	-0.03(-1.59%)
Sep 17, 2024	1.830	1.910	1.830	1.890	278,042	+0.06(+3.28%)
Sep 16, 2024	1.840	1.900	1.820	1.830	1,103,243	+0.00(+0.00%)
Sep 13, 2024	1.860	1.890	1.800	1.830	444,196	-0.02(-1.08%)
Sep 12, 2024	1.845	1.870	1.815	1.850	307,361	+0.01(+0.54%)
Sep 11, 2024	1.830	1.870	1.820	1.840	319,974	+0.00(+0.00%)
Sep 10, 2024	1.770	1.850	1.770	1.840	466,041	+0.09(+5.14%)
Sep 09, 2024	1.800	1.840	1.740	1.750	347,545	-0.05(-2.78%)
Sep 06, 2024	1.840	1.905	1.800	1.800	345,943	-0.04(-2.17%)
Sep 05, 2024	1.720	1.855	1.720	1.840	347,405	+0.09(+5.14%)
Sep 04, 2024	1.770	1.840	1.750	1.750	587,391	-0.02(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Livermore

Find A Business

or Browse Listings

Qudian Inc ADR (NY: QD )

Historical Prices