Qudian Inc (QD) Historical Stock Data

0.73 ↓0.04 (-5.18%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, QD is down -0.62% a day on average. There have been 13 days where Qudian Inc closed green and 17 days where QD closed red.

DateOpenCloseChangeLowHighVolume
2022-05-270.790.73↓$0.06 (-7.51%)0.710.79690.74K
2022-05-260.720.77↑$0.05 (6.94%)0.710.79809.93K
2022-05-250.730.74↑$0.01 (1.21%)0.730.75441.94K
2022-05-240.790.74↓$0.05 (-6.12%)0.720.79614.19K
2022-05-230.800.76↓$0.04 (-5.17%)0.760.82409.69K
2022-05-200.790.79↑$0.00 (0.05%)0.770.82639.89K
2022-05-190.780.79↑$0.01 (0.86%)0.760.81545.91K
2022-05-180.760.80↑$0.04 (5.25%)0.760.84532.47K
2022-05-170.750.81↑$0.06 (8.00%)0.750.85633.39K
2022-05-160.760.75↓$0.01 (-1.25%)0.740.79603.81K
2022-05-130.800.76↓$0.04 (-5.00%)0.760.831.68M
2022-05-120.810.79↓$0.02 (-2.05%)0.760.830.91M
2022-05-110.880.82↓$0.06 (-7.11%)0.810.91529.22K
2022-05-100.900.88↓$0.02 (-2.04%)0.870.95552.72K
2022-05-090.970.90↓$0.08 (-7.99%)0.890.991.40M
2022-05-061.010.99↓$0.02 (-1.97%)0.991.05578.51K
2022-05-051.071.04↓$0.03 (-2.80%)1.041.10411.25K
2022-05-041.061.13↑$0.07 (6.60%)1.051.14468.21K
2022-05-031.121.06↓$0.06 (-5.36%)1.031.12559.38K
2022-05-021.051.08↑$0.03 (2.86%)1.041.11581.87K
2022-04-291.091.08↓$0.01 (-0.92%)1.071.18714.01K
2022-04-281.051.11↑$0.06 (5.71%)1.031.13491.36K
2022-04-270.991.06↑$0.07 (6.65%)0.991.08752.14K
2022-04-261.030.99↓$0.04 (-3.79%)0.991.06561.98K
2022-04-250.971.03↑$0.06 (6.19%)0.971.05493.11K
2022-04-221.010.99↓$0.02 (-1.98%)0.991.08720.81K
2022-04-211.011.02↑$0.01 (0.99%)1.011.05670.63K
2022-04-201.101.03↓$0.07 (-6.36%)1.021.10877.67K
2022-04-191.031.05↑$0.02 (1.94%)0.991.08765.66K
2022-04-181.111.06↓$0.05 (-4.50%)1.031.151.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo3/16/22 07:52pm

$QD I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report