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 )

1.740 +0.050 (+2.96%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Jun 30, 2022 1.030 1.140 1.030 1.100 1,141,376 +0.07(+6.80%)
Jun 29, 2022 1.000 1.090 1.000 1.030 508,110 -0.01(-0.96%)
Jun 28, 2022 1.140 1.160 1.040 1.040 659,015 -0.09(-7.96%)
Jun 27, 2022 1.100 1.150 1.100 1.130 720,585 +0.03(+2.73%)
Jun 24, 2022 1.090 1.115 1.080 1.100 673,065 +0.01(+0.92%)
Jun 23, 2022 1.120 1.159 1.060 1.090 1,221,276 -0.01(-0.91%)
Jun 22, 2022 1.080 1.158 1.060 1.100 1,102,274 -0.03(-2.65%)
Jun 21, 2022 1.050 1.130 1.030 1.130 2,597,733 +0.12(+11.88%)
Jun 17, 2022 0.9800 1.050 0.9800 1.010 3,142,737 +0.05(+5.70%)
Jun 16, 2022 1.050 1.120 0.9500 0.9555 1,734,093 -0.16(-14.69%)
Jun 15, 2022 1.070 1.170 0.9748 1.120 5,320,253 +0.13(+13.13%)
Jun 14, 2022 0.9510 1.240 0.8900 0.9900 25,213,980 +0.27(+37.48%)
Jun 13, 2022 0.7803 0.8406 0.7186 0.7201 914,374 -0.09(-11.16%)
Jun 10, 2022 0.8000 0.8298 0.8000 0.8106 261,086 -0.01(-0.65%)
Jun 09, 2022 0.8800 0.8800 0.8120 0.8159 624,687 -0.06(-6.75%)
Jun 08, 2022 0.8386 0.9000 0.8100 0.8750 830,615 +0.05(+6.69%)
Jun 07, 2022 0.7800 0.8550 0.7800 0.8201 273,932 +0.01(+1.10%)
Jun 06, 2022 0.8656 0.8800 0.8100 0.8112 380,539 -0.02(-1.87%)
Jun 03, 2022 0.8002 0.8343 0.8000 0.8267 291,610 +0.02(+2.14%)
Jun 02, 2022 0.8200 0.8740 0.8000 0.8094 435,687 -0.01(-1.29%)
Jun 01, 2022 0.8300 0.8789 0.8079 0.8200 500,953 -0.03(-3.11%)
May 31, 2022 0.7200 0.9500 0.7200 0.8463 5,646,293 +0.12(+15.92%)
May 27, 2022 0.7894 0.7894 0.7115 0.7301 690,743 -0.04(-5.18%)
May 26, 2022 0.7200 0.7943 0.7100 0.7700 809,944 +0.03(+4.22%)
May 25, 2022 0.7300 0.7539 0.7250 0.7388 441,944 -0.00(-0.14%)
May 24, 2022 0.7880 0.7880 0.7200 0.7398 614,192 -0.02(-2.80%)
May 23, 2022 0.8026 0.8196 0.7600 0.7611 409,693 -0.03(-3.71%)
May 20, 2022 0.7900 0.8200 0.7715 0.7904 639,887 +0.00(+0.47%)
May 19, 2022 0.7800 0.8100 0.7500 0.7867 546,172 -0.01(-1.66%)
May 18, 2022 0.7601 0.8395 0.7601 0.8000 532,466 -0.01(-1.23%)
May 17, 2022 0.7500 0.8491 0.7500 0.8100 633,394 +0.06(+7.93%)
May 16, 2022 0.7600 0.7897 0.7400 0.7505 603,908 -0.01(-1.25%)
May 13, 2022 0.8000 0.8280 0.7600 0.7600 1,683,391 -0.03(-4.21%)
May 12, 2022 0.8100 0.8296 0.7600 0.7934 907,056 -0.02(-2.94%)
May 11, 2022 0.8800 0.9064 0.8100 0.8174 533,461 -0.06(-7.33%)
May 10, 2022 0.9005 0.9499 0.8701 0.8821 552,723 -0.01(-1.52%)
May 09, 2022 0.9735 0.9900 0.8870 0.8957 1,396,625 -0.09(-9.53%)
May 06, 2022 1.010 1.050 0.9900 0.9901 578,517 -0.05(-4.80%)
May 05, 2022 1.070 1.100 1.035 1.040 411,251 -0.09(-7.96%)
May 04, 2022 1.060 1.140 1.045 1.130 468,408 +0.07(+6.60%)
May 03, 2022 1.120 1.120 1.030 1.060 559,385 -0.02(-1.85%)
May 02, 2022 1.050 1.110 1.050 1.080 583,505 +0.00(+0.00%)
Apr 29, 2022 1.090 1.175 1.070 1.080 714,007 -0.03(-2.70%)
Apr 28, 2022 1.050 1.135 1.030 1.110 491,419 +0.05(+4.72%)
Apr 27, 2022 0.9900 1.080 0.9901 1.060 752,139 +0.07(+6.96%)
Apr 26, 2022 1.030 1.060 0.9906 0.9910 562,015 -0.04(-3.79%)
Apr 25, 2022 0.9700 1.050 0.9700 1.030 493,106 +0.04(+4.04%)
Apr 22, 2022 1.010 1.080 0.9850 0.9900 720,805 -0.03(-2.94%)
Apr 21, 2022 1.010 1.050 1.010 1.020 670,649 -0.01(-0.97%)
Apr 20, 2022 1.100 1.100 1.010 1.030 877,770 -0.02(-1.90%)
Apr 19, 2022 1.030 1.080 0.9902 1.050 765,666 -0.01(-0.94%)
Apr 18, 2022 1.110 1.150 1.026 1.060 1,020,468 -0.04(-3.64%)
Apr 14, 2022 1.190 1.190 1.090 1.100 1,114,324 -0.08(-6.78%)
Apr 13, 2022 1.150 1.200 1.140 1.180 648,520 +0.03(+2.61%)
Apr 12, 2022 1.130 1.200 1.125 1.150 963,568 +0.02(+1.77%)
Apr 11, 2022 1.200 1.200 1.130 1.130 1,015,846 -0.13(-10.32%)
Apr 08, 2022 1.200 1.270 1.190 1.260 657,736 +0.07(+5.88%)
Apr 07, 2022 1.190 1.235 1.180 1.190 801,776 -0.02(-1.65%)
Apr 06, 2022 1.220 1.260 1.180 1.210 736,884 -0.03(-2.42%)
Apr 05, 2022 1.290 1.290 1.230 1.240 469,474 -0.03(-2.36%)
Apr 04, 2022 1.270 1.290 1.245 1.270 585,264 +0.03(+2.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.