Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Qudian Inc ADR (NY: QD )

1.680 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 6, 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 (%)
Nov 30, 2021 1.400 1.440 1.320 1.400 2,118,323 -0.02(-1.41%)
Nov 29, 2021 1.460 1.480 1.380 1.420 1,958,862 -0.04(-2.74%)
Nov 26, 2021 1.480 1.500 1.400 1.460 1,130,479 -0.05(-3.31%)
Nov 24, 2021 1.510 1.530 1.480 1.510 616,686 +0.02(+1.34%)
Nov 23, 2021 1.560 1.580 1.480 1.490 1,133,459 -0.07(-4.49%)
Nov 22, 2021 1.520 1.580 1.480 1.560 1,897,291 +0.04(+2.63%)
Nov 19, 2021 1.580 1.600 1.515 1.520 1,487,869 -0.06(-3.80%)
Nov 18, 2021 1.680 1.710 1.580 1.580 1,833,552 -0.12(-7.06%)
Nov 17, 2021 1.730 1.738 1.680 1.700 630,056 -0.04(-2.30%)
Nov 16, 2021 1.710 1.750 1.680 1.740 926,468 +0.03(+1.75%)
Nov 15, 2021 1.720 1.770 1.665 1.710 1,055,800 -0.02(-1.16%)
Nov 12, 2021 1.720 1.770 1.705 1.730 389,267 -0.01(-0.57%)
Nov 11, 2021 1.700 1.760 1.700 1.740 424,135 +0.04(+2.35%)
Nov 10, 2021 1.690 1.700 1,378,106 +0.00(+0.00%)
Nov 09, 2021 1.680 1.750 1.650 1.700 1,152,580 +0.01(+0.59%)
Nov 08, 2021 1.660 1.720 1.610 1.690 949,457 +0.03(+1.81%)
Nov 05, 2021 1.680 1.712 1.625 1.660 2,968,199 -0.03(-1.78%)
Nov 04, 2021 1.760 1.800 1.650 1.690 2,038,184 -0.08(-4.52%)
Nov 03, 2021 1.690 1.810 1.690 1.770 1,531,465 +0.07(+4.12%)
Nov 02, 2021 1.690 1.700 1.630 1.700 1,279,787 -0.02(-1.16%)
Nov 01, 2021 1.660 1.780 1.760 1.720 737,124 +0.05(+2.99%)
Oct 29, 2021 1.740 1.760 1.660 1.670 1,231,452 -0.02(-1.18%)
Oct 28, 2021 1.700 1.770 1.680 1.690 1,093,864 -0.05(-2.87%)
Oct 27, 2021 1.770 1.910 1.720 1.740 3,273,191 -0.03(-1.69%)
Oct 26, 2021 1.870 1.770 1,262,852 -0.09(-4.84%)
Oct 25, 2021 1.840 1.970 1.840 1.860 1,517,631 +0.02(+1.09%)
Oct 22, 2021 1.850 1.900 1.820 1.840 1,857,017 -0.01(-0.54%)
Oct 21, 2021 1.730 1.895 1.730 1.850 2,468,264 +0.12(+6.94%)
Oct 20, 2021 1.700 1.750 1.680 1.730 1,697,283 +0.06(+3.59%)
Oct 19, 2021 1.600 1.690 1.600 1.670 1,369,086 +0.07(+4.37%)
Oct 18, 2021 1.540 1.610 1.535 1.600 625,192 +0.04(+2.56%)
Oct 15, 2021 1.620 1.620 1.560 1.560 643,878 -0.03(-1.89%)
Oct 14, 2021 1.560 1.615 1.540 1.590 683,323 +0.02(+1.27%)
Oct 13, 2021 1.570 1.600 1.520 1.570 1,076,163 +0.00(+0.00%)
Oct 12, 2021 1.650 1.670 1.550 1.570 736,406 -0.08(-4.85%)
Oct 11, 2021 1.650 1.690 1.620 1.650 580,805 +0.02(+1.23%)
Oct 08, 2021 1.580 1.660 1.580 1.630 547,272 +0.04(+2.52%)
Oct 07, 2021 1.430 1.620 1.430 1.590 1,366,701 +0.17(+11.97%)
Oct 06, 2021 1.430 1.470 1.405 1.420 1,189,787 -0.05(-3.40%)
Oct 05, 2021 1.430 1.480 1.430 1.470 777,131 +0.04(+2.80%)
Oct 04, 2021 1.470 1.480 1.420 1.430 618,968 -0.06(-4.03%)
Oct 01, 2021 1.450 1.500 1.425 1.490 628,444 +0.03(+2.05%)
Sep 30, 2021 1.420 1.510 1.400 1.460 1,049,500 +0.06(+4.29%)
Sep 29, 2021 1.480 1.500 1.380 1.400 1,235,225 -0.07(-4.76%)
Sep 28, 2021 1.500 1.520 1.460 1.470 738,710 -0.04(-2.65%)
Sep 27, 2021 1.570 1.570 1.510 1.510 530,372 -0.01(-0.66%)
Sep 24, 2021 1.510 1.560 1.510 1.520 661,845 -0.01(-0.65%)
Sep 23, 2021 1.530 1.540 1.500 1.530 675,574 +0.02(+1.32%)
Sep 22, 2021 1.440 1.580 1.440 1.510 1,036,581 +0.06(+4.14%)
Sep 21, 2021 1.540 1.560 1.440 1.450 1,669,375 -0.08(-5.23%)
Sep 20, 2021 1.620 1.620 1.500 1.530 1,726,567 -0.12(-7.27%)
Sep 17, 2021 1.630 1.650 1.620 1.650 776,301 +0.01(+0.61%)
Sep 16, 2021 1.650 1.690 1.620 1.640 704,374 -0.04(-2.38%)
Sep 15, 2021 1.650 1.680 1.620 1.680 991,538 +0.04(+2.44%)
Sep 14, 2021 1.650 1.720 1.630 1.640 1,001,982 -0.03(-1.80%)
Sep 13, 2021 1.660 1.720 1.610 1.670 900,881 +0.02(+1.21%)
Sep 10, 2021 1.670 1.700 1.620 1.650 667,571 +0.01(+0.61%)
Sep 09, 2021 1.630 1.695 1.630 1.640 824,127 -0.03(-1.80%)
Sep 08, 2021 1.720 1.730 1.630 1.670 643,398 -0.07(-4.02%)
Sep 07, 2021 1.740 1.808 1.700 1.740 817,272 +0.01(+0.58%)
Sep 03, 2021 1.780 1.805 1.730 1.730 718,186 -0.04(-2.26%)
Sep 02, 2021 1.740 1.800 1.730 1.770 786,328 +0.01(+0.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.