NYSE, QD End of Day and Historical Stock Data [Qudian Inc ADR]

27 Jun 2025

LAST: 3.090	CHANGE: 0.24	OPEN: 2.840	HIGH: 3.130	ASK: 0.000	VOLUME: 5.03M
LAST: 3.090	CHG(%): 8.42	PREV: 2.850	LOW: 2.836	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	4.150	4.200	4.060	4.150	113.8K
08 Aug 25	4.110	4.300	4.080	4.210	624.4K
07 Aug 25	4.020	4.130	3.924	4.100	362.1K
06 Aug 25	3.930	4.100	3.830	4.040	332.9K
05 Aug 25	4.300	4.300	3.930	3.960	884.8K
04 Aug 25	3.990	4.360	3.953	4.330	710.8K
01 Aug 25	3.950	4.100	3.920	3.950	1.18M
31 Jul 25	3.740	4.070	3.730	4.040	1.42M
30 Jul 25	3.470	3.850	3.470	3.730	1.62M
29 Jul 25	3.370	3.520	3.370	3.480	548.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.090