Qudian Inc (QD) Historical Stock Data

2.89 ↑0.36 (14.23%)

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

Historical Data

In the past 30 trading days, QD is up 1.15% a day on average. There have been 13 days where Qudian Inc closed green and 17 days where QD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.53	2.89	↑$0.36 (14.23%)	2.47	2.90	0.93M
2024-12-19	2.54	2.53	↓$0.01 (-0.39%)	2.53	2.64	383.45K
2024-12-18	2.63	2.54	↓$0.09 (-3.42%)	2.53	2.69	449.13K
2024-12-17	2.67	2.66	↓$0.01 (-0.37%)	2.62	2.74	352.21K
2024-12-16	2.80	2.68	↓$0.12 (-4.29%)	2.64	2.81	629.82K
2024-12-13	2.94	2.81	↓$0.13 (-4.42%)	2.78	2.96	569.13K
2024-12-12	2.92	2.95	↑$0.03 (1.03%)	2.86	2.99	366.29K
2024-12-11	3.01	2.96	↓$0.05 (-1.66%)	2.93	3.05	551.81K
2024-12-10	2.94	3.01	↑$0.07 (2.38%)	2.76	3.09	741.16K
2024-12-09	3.05	3.00	↓$0.05 (-1.64%)	2.98	3.09	560.81K
2024-12-06	3.05	2.94	↓$0.11 (-3.61%)	2.85	3.08	1.15M
2024-12-05	2.90	3.02	↑$0.12 (4.14%)	2.90	3.04	456.87K
2024-12-04	3.07	2.94	↓$0.13 (-4.23%)	2.93	3.07	308.99K
2024-12-03	2.95	3.05	↑$0.10 (3.39%)	2.90	3.06	810.58K
2024-12-02	3.12	2.95	↓$0.17 (-5.45%)	2.94	3.14	537.67K
2024-11-29	3.00	3.14	↑$0.14 (4.67%)	2.94	3.20	800.93K
2024-11-27	3.10	3.04	↓$0.06 (-1.94%)	2.82	3.17	1.38M
2024-11-26	2.31	3.05	↑$0.74 (32.03%)	2.28	3.10	3.35M
2024-11-25	2.34	2.29	↓$0.05 (-2.14%)	2.28	2.41	476.07K
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