Qudian Inc (QD) Historical Stock Data

2.34 ↓0.09 (-3.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QD is up 0.99% a day on average. There have been 20 days where Qudian Inc closed green and 10 days where QD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.37	2.34	↓$0.03 (-1.27%)	2.33	2.44	525.61K
2024-11-21	2.48	2.43	↓$0.05 (-2.02%)	2.42	2.53	472.81K
2024-11-20	2.44	2.48	↑$0.04 (1.64%)	2.44	2.50	441.70K
2024-11-19	2.44	2.45	↑$0.01 (0.41%)	2.44	2.50	290.99K
2024-11-18	2.33	2.47	↑$0.14 (6.01%)	2.30	2.47	0.95M
2024-11-15	2.28	2.31	↑$0.03 (1.32%)	2.27	2.37	380.31K
2024-11-14	2.33	2.30	↓$0.03 (-1.29%)	2.28	2.35	467.40K
2024-11-13	2.38	2.33	↓$0.05 (-2.10%)	2.33	2.42	352K
2024-11-12	2.40	2.38	↓$0.02 (-0.83%)	2.34	2.43	364.99K
2024-11-11	2.41	2.44	↑$0.03 (1.24%)	2.37	2.48	421.66K
2024-11-08	2.32	2.39	↑$0.07 (3.02%)	2.32	2.44	401.77K
2024-11-07	2.36	2.39	↑$0.03 (1.27%)	2.33	2.46	520.73K
2024-11-06	2.40	2.36	↓$0.04 (-1.67%)	2.32	2.46	532.29K
2024-11-05	2.45	2.43	↓$0.02 (-0.82%)	2.40	2.49	559.56K
2024-11-04	2.40	2.41	↑$0.01 (0.42%)	2.39	2.46	424.45K
2024-11-01	2.33	2.41	↑$0.08 (3.43%)	2.33	2.46	436.34K
2024-10-31	2.32	2.34	↑$0.02 (0.86%)	2.31	2.44	473.71K
2024-10-30	2.29	2.35	↑$0.06 (2.62%)	2.29	2.43	475.86K
2024-10-29	2.45	2.32	↓$0.13 (-5.31%)	2.30	2.48	780.63K
2024-10-28	2.34	2.45	↑$0.11 (4.70%)	2.34	2.50	772.92K
2024-10-25	2.28	2.35	↑$0.08 (3.30%)	2.28	2.37	435.40K
2024-10-24	2.25	2.29	↑$0.04 (1.78%)	2.25	2.34	377.37K
2024-10-23	2.34	2.26	↓$0.08 (-3.42%)	2.26	2.39	568.80K
2024-10-22	2.23	2.34	↑$0.11 (4.93%)	2.23	2.39	701.37K
2024-10-21	2.19	2.26	↑$0.07 (3.20%)	2.19	2.28	487.26K
2024-10-18	2.12	2.22	↑$0.10 (4.72%)	2.12	2.25	675.37K
2024-10-17	2.15	2.07	↓$0.08 (-3.72%)	2.06	2.19	588.11K
2024-10-16	2.05	2.19	↑$0.14 (6.83%)	2.05	2.20	566.66K
2024-10-15	2.06	2.06	↑$0.00 (0.00%)	2.04	2.15	547K
2024-10-14	2.10	2.11	↑$0.01 (0.48%)	2.07	2.17	581.26K