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 )

2.120 +0.030 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Feb 29, 2024 2.390 2.460 2.385 2.450 872,304 +0.06(+2.51%)
Feb 28, 2024 2.350 2.410 2.349 2.390 735,041 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.360 2.400 656,619 +0.02(+0.84%)
Feb 26, 2024 2.470 2.470 2.360 2.380 1,131,103 -0.09(-3.64%)
Feb 23, 2024 2.420 2.490 2.400 2.470 542,478 +0.02(+0.82%)
Feb 22, 2024 2.460 2.490 2.440 2.450 755,863 +0.00(+0.00%)
Feb 21, 2024 2.400 2.470 2.315 2.450 1,368,579 +0.03(+1.24%)
Feb 20, 2024 2.450 2.450 2.380 2.420 799,473 -0.05(-2.02%)
Feb 16, 2024 2.520 2.540 2.470 2.470 526,350 -0.06(-2.37%)
Feb 15, 2024 2.390 2.545 2.385 2.530 2,201,834 +0.13(+5.42%)
Feb 14, 2024 2.320 2.400 2.320 2.400 591,089 +0.09(+3.90%)
Feb 13, 2024 2.300 2.355 2.260 2.310 884,221 -0.02(-0.86%)
Feb 12, 2024 2.300 2.400 2.300 2.330 755,154 +0.02(+0.87%)
Feb 09, 2024 2.200 2.320 2.200 2.310 930,005 +0.11(+5.00%)
Feb 08, 2024 2.140 2.220 2.140 2.200 609,803 +0.04(+1.85%)
Feb 07, 2024 2.190 2.210 2.130 2.160 1,105,300 -0.03(-1.37%)
Feb 06, 2024 2.140 2.205 2.140 2.190 1,202,847 +0.00(+0.00%)
Feb 05, 2024 2.170 2.220 2.160 2.190 1,621,327 +0.02(+0.92%)
Feb 02, 2024 2.140 2.190 2.120 2.170 1,023,755 +0.03(+1.40%)
Feb 01, 2024 2.200 2.250 2.040 2.140 3,628,427 +0.08(+3.88%)
Jan 31, 2024 2.050 2.100 2.040 2.060 654,250 -0.01(-0.48%)
Jan 30, 2024 2.030 2.095 2.020 2.070 761,314 +0.01(+0.49%)
Jan 29, 2024 2.010 2.080 2.000 2.060 472,227 +0.03(+1.48%)
Jan 26, 2024 2.020 2.090 2.010 2.030 307,175 -0.01(-0.49%)
Jan 25, 2024 2.070 2.070 2.022 2.040 323,969 -0.02(-0.97%)
Jan 24, 2024 2.050 2.090 2.010 2.060 935,665 +0.04(+1.98%)
Jan 23, 2024 2.000 2.060 1.970 2.020 789,055 +0.01(+0.50%)
Jan 22, 2024 2.120 2.160 2.000 2.010 1,230,775 -0.13(-6.07%)
Jan 19, 2024 2.190 2.210 2.110 2.140 1,697,243 -0.03(-1.38%)
Jan 18, 2024 2.130 2.200 2.125 2.170 1,229,869 +0.02(+0.93%)
Jan 17, 2024 2.150 2.210 2.140 2.150 2,799,281 +0.00(+0.00%)
Jan 16, 2024 2.130 2.200 2.100 2.150 1,203,455 -0.01(-0.46%)
Jan 12, 2024 2.200 2.240 2.160 2.160 651,640 -0.03(-1.37%)
Jan 11, 2024 2.240 2.250 2.150 2.190 755,356 -0.05(-2.23%)
Jan 10, 2024 2.150 2.245 2.135 2.240 1,416,838 +0.07(+3.23%)
Jan 09, 2024 2.110 2.185 2.090 2.170 1,279,316 +0.06(+2.84%)
Jan 08, 2024 2.140 2.185 2.110 2.110 405,452 -0.06(-2.76%)
Jan 05, 2024 2.100 2.190 2.090 2.170 730,798 +0.05(+2.36%)
Jan 04, 2024 2.060 2.145 2.040 2.120 902,263 +0.03(+1.44%)
Jan 03, 2024 1.960 2.090 1.960 2.090 724,961 +0.11(+5.56%)
Jan 02, 2024 2.010 2.040 1.960 1.980 641,843 -0.06(-2.94%)
Dec 29, 2023 2.060 2.105 2.030 2.040 763,225 -0.05(-2.39%)
Dec 28, 2023 2.090 2.190 2.090 2.090 797,180 -0.05(-2.34%)
Dec 27, 2023 2.130 2.150 2.105 2.140 695,205 +0.01(+0.47%)
Dec 26, 2023 2.160 2.168 2.115 2.130 723,266 -0.01(-0.47%)
Dec 22, 2023 2.070 2.149 2.030 2.140 928,948 +0.05(+2.39%)
Dec 21, 2023 1.980 2.100 1.980 2.090 1,052,392 +0.11(+5.56%)
Dec 20, 2023 2.070 2.100 1.980 1.980 804,931 -0.13(-6.16%)
Dec 19, 2023 2.030 2.120 2.010 2.110 867,909 +0.06(+2.93%)
Dec 18, 2023 2.000 2.050 1.980 2.050 863,061 +0.03(+1.49%)
Dec 15, 2023 2.080 2.090 1.980 2.020 947,778 -0.06(-2.88%)
Dec 14, 2023 2.050 2.090 2.040 2.080 921,671 +0.03(+1.46%)
Dec 13, 2023 2.000 2.050 1.980 2.050 1,246,694 +0.06(+3.02%)
Dec 12, 2023 1.850 2.000 1.850 1.990 676,768 +0.14(+7.57%)
Dec 11, 2023 1.790 1.870 1.705 1.850 1,086,233 -0.01(-0.54%)
Dec 08, 2023 1.860 1.900 1.820 1.860 827,949 +0.03(+1.64%)
Dec 07, 2023 1.860 1.910 1.760 1.830 949,195 -0.02(-1.08%)
Dec 06, 2023 1.780 1.860 1.750 1.850 1,074,126 +0.08(+4.52%)
Dec 05, 2023 1.730 1.770 1.730 1.770 472,417 +0.02(+1.14%)
Dec 04, 2023 1.620 1.795 1.620 1.750 977,415 +0.11(+6.71%)
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.