Qudian Inc (QD) Historical Stock Data

2.45 ↓0.01 (-0.41%)

As of April 25, 2024, 2:56pm EST.

Historical Data

In the past 30 trading days, QD is up 0.26% a day on average. There have been 19 days where Qudian Inc closed green and 11 days where QD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.46	2.46	↑$0.00 (0.00%)	2.43	2.51	896.88K
2024-04-23	2.33	2.47	↑$0.14 (6.01%)	2.30	2.47	649.81K
2024-04-22	2.27	2.33	↑$0.06 (2.64%)	2.27	2.36	578.57K
2024-04-19	2.22	2.28	↑$0.06 (2.70%)	2.22	2.31	626.98K
2024-04-18	2.25	2.25	↑$0.00 (0.00%)	2.24	2.30	780.91K
2024-04-17	2.33	2.27	↓$0.06 (-2.58%)	2.25	2.38	739.65K
2024-04-16	2.41	2.33	↓$0.08 (-3.32%)	2.31	2.44	762.91K
2024-04-15	2.42	2.41	↓$0.01 (-0.41%)	2.39	2.49	587.51K
2024-04-12	2.40	2.42	↑$0.02 (0.83%)	2.40	2.50	747.04K
2024-04-11	2.49	2.43	↓$0.06 (-2.41%)	2.42	2.54	1.18M
2024-04-10	2.43	2.50	↑$0.07 (2.88%)	2.43	2.52	1.34M
2024-04-09	2.48	2.50	↑$0.02 (0.81%)	2.47	2.52	0.95M
2024-04-08	2.42	2.49	↑$0.07 (2.89%)	2.42	2.50	1.06M
2024-04-05	2.43	2.42	↓$0.00 (-0.21%)	2.40	2.49	800.71K
2024-04-04	2.47	2.40	↓$0.07 (-2.83%)	2.40	2.51	615.92K
2024-04-03	2.39	2.46	↑$0.07 (2.93%)	2.39	2.51	1.03M
2024-04-02	2.46	2.38	↓$0.08 (-3.25%)	2.37	2.50	1.24M
2024-04-01	2.50	2.50	↑$0.00 (0.00%)	2.47	2.53	664.26K
2024-03-29	2.50	2.50	↑$0.00 (0.00%)	2.48	2.54	899.42K
2024-03-28	2.50	2.50	↑$0.00 (0.00%)	2.48	2.54	899.42K
2024-03-27	2.45	2.49	↑$0.04 (1.63%)	2.45	2.53	1.25M
2024-03-26	2.46	2.46	↑$0.00 (0.00%)	2.45	2.50	546.01K
2024-03-25	2.45	2.45	↑$0.00 (0.00%)	2.45	2.52	883.18K
2024-03-22	2.50	2.47	↓$0.03 (-1.20%)	2.46	2.51	688.19K
2024-03-21	2.52	2.50	↓$0.02 (-0.79%)	2.48	2.53	0.94M
2024-03-20	2.46	2.51	↑$0.05 (2.03%)	2.45	2.54	759.40K
2024-03-19	2.54	2.47	↓$0.07 (-2.76%)	2.46	2.54	775.82K
2024-03-18	2.56	2.51	↓$0.05 (-1.95%)	2.45	2.60	1.71M
2024-03-15	2.44	2.48	↑$0.04 (1.64%)	2.41	2.49	2.19M
2024-03-14	2.38	2.44	↑$0.06 (2.52%)	2.38	2.46	1.01M