Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc ADR (NY: QD )

1.990 +0.030 (+1.53%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 2.030 2.045 1.940 1.960 481,209 -0.07(-3.45%)
Jul 18, 2024 2.050 2.130 2.000 2.030 1,138,902 -0.04(-1.93%)
Jul 17, 2024 1.910 2.100 1.895 2.070 1,370,023 +0.17(+8.95%)
Jul 16, 2024 1.930 1.990 1.900 1.900 493,051 -0.05(-2.56%)
Jul 15, 2024 1.800 1.970 1.750 1.950 967,277 +0.16(+8.94%)
Jul 12, 2024 1.820 1.830 1.760 1.790 476,890 -0.02(-1.10%)
Jul 11, 2024 1.790 1.860 1.790 1.810 455,060 +0.02(+1.12%)
Jul 10, 2024 1.840 1.870 1.780 1.790 444,815 -0.05(-2.72%)
Jul 09, 2024 1.870 1.900 1.825 1.840 439,193 +0.00(+0.00%)
Jul 08, 2024 1.820 1.915 1.820 1.840 466,236 -0.03(-1.60%)
Jul 05, 2024 1.840 1.890 1.840 1.870 362,995 +0.00(+0.00%)
Jul 03, 2024 1.880 1.930 1.850 1.870 613,448 -0.02(-1.06%)
Jul 02, 2024 1.910 1.950 1.870 1.890 502,968 -0.02(-1.05%)
Jul 01, 2024 1.950 2.015 1.900 1.910 391,748 -0.07(-3.54%)
Jun 28, 2024 1.900 2.020 1.880 1.980 717,435 +0.11(+5.88%)
Jun 27, 2024 1.870 1.935 1.870 1.870 322,109 -0.02(-1.06%)
Jun 26, 2024 1.990 2.000 1.880 1.890 617,068 -0.13(-6.44%)
Jun 25, 2024 2.000 2.085 2.000 2.020 644,350 +0.02(+1.00%)
Jun 24, 2024 1.850 2.030 1.850 2.000 783,381 +0.13(+6.95%)
Jun 21, 2024 1.840 1.910 1.820 1.870 887,732 -0.02(-1.06%)
Jun 20, 2024 1.910 1.940 1.835 1.890 965,033 +0.01(+0.53%)
Jun 18, 2024 1.750 1.910 1.730 1.880 872,595 +0.12(+6.82%)
Jun 17, 2024 1.810 1.820 1.735 1.760 808,827 -0.02(-1.12%)
Jun 14, 2024 1.700 1.860 1.690 1.780 1,249,366 +0.11(+6.59%)
Jun 13, 2024 1.530 1.720 1.530 1.670 950,019 +0.14(+9.15%)
Jun 12, 2024 1.600 1.600 1.530 1.530 350,733 -0.05(-3.16%)
Jun 11, 2024 1.560 1.580 1.520 1.580 403,116 +0.02(+1.28%)
Jun 10, 2024 1.600 1.620 1.535 1.560 680,492 -0.06(-3.70%)
Jun 07, 2024 1.640 1.640 1.610 1.620 464,039 -0.03(-1.82%)
Jun 06, 2024 1.660 1.710 1.650 1.650 231,346 -0.03(-1.79%)
Jun 05, 2024 1.690 1.700 1.650 1.680 481,808 -0.01(-0.59%)
Jun 04, 2024 1.700 1.745 1.675 1.690 313,887 +0.01(+0.60%)
Jun 03, 2024 1.700 1.740 1.680 1.680 352,781 -0.03(-1.75%)
May 31, 2024 1.690 1.710 1.680 1.710 262,805 +0.00(+0.00%)
May 30, 2024 1.720 1.730 1.690 1.710 261,523 -0.01(-0.58%)
May 29, 2024 1.710 1.740 1.680 1.720 412,074 -0.02(-1.15%)
May 28, 2024 1.690 1.800 1.660 1.740 453,636 +0.05(+2.96%)
May 24, 2024 1.720 1.780 1.670 1.690 539,004 -0.03(-1.74%)
May 23, 2024 1.850 1.890 1.720 1.720 459,225 -0.09(-4.97%)
May 22, 2024 1.830 1.900 1.800 1.810 306,161 -0.01(-0.55%)
May 21, 2024 1.900 1.910 1.820 1.820 313,952 -0.07(-3.70%)
May 20, 2024 1.900 1.945 1.860 1.890 393,470 +0.00(+0.00%)
May 17, 2024 1.970 2.020 1.870 1.890 435,617 -0.07(-3.57%)
May 16, 2024 1.970 2.020 1.930 1.960 1,300,162 -0.01(-0.51%)
May 15, 2024 2.060 2.070 1.970 1.970 532,221 -0.07(-3.43%)
May 14, 2024 2.100 2.150 2.040 2.040 549,005 -0.08(-3.77%)
May 13, 2024 2.110 2.150 2.090 2.120 543,017 +0.03(+1.44%)
May 10, 2024 2.270 2.280 2.070 2.090 708,284 -0.19(-8.33%)
May 09, 2024 2.300 2.340 2.260 2.280 410,460 -0.04(-1.72%)
May 08, 2024 2.400 2.415 2.320 2.320 351,250 -0.12(-4.92%)
May 07, 2024 2.530 2.530 2.400 2.440 959,634 -0.07(-2.79%)
May 06, 2024 2.490 2.515 2.475 2.510 1,183,666 +0.01(+0.40%)
May 03, 2024 2.420 2.500 2.420 2.500 647,679 +0.09(+3.73%)
May 02, 2024 2.430 2.480 2.405 2.410 752,489 +0.01(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.