Quantcast

Qudian Inc. American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

QD 
$5.01
*  
0.02
0.4%
Get QD Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading QD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    QD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.02 5.08 4.99 5.01 1,075,327
09/25/2018 5.08 5.08 4.99 5.01 1,081,961
09/24/2018 5.4 5.45 4.94 4.99 3,229,593
09/21/2018 5.54 5.69 5.4 5.49 2,763,678
09/20/2018 5.54 5.665 5.47 5.54 2,037,126
09/19/2018 5.35 5.55 5.3469 5.51 971,314
09/18/2018 5.19 5.45 5.16 5.38 1,568,022
09/17/2018 5.19 5.46 5.17 5.26 2,633,705
09/14/2018 5.05 5.5 5.03 5.35 3,288,808
09/13/2018 5.32 5.32 4.96 5.15 4,629,457
09/12/2018 4.95 5.37 4.94 5.26 5,064,518
09/11/2018 4.87 5.09 4.86 4.95 5,136,682
09/10/2018 5.25 5.28 4.94 4.99 6,253,523
09/07/2018 5.52 5.81 5.2 5.24 5,227,896
09/06/2018 5.6 5.72 5.48 5.59 3,295,309
09/05/2018 5.78 5.79 5.46 5.61 4,608,474
09/04/2018 5.95 6.03 5.81 5.83 3,625,602
08/31/2018 6.01 6.13 5.87 5.95 2,130,229
08/30/2018 6.23 6.24 6.01 6.05 2,665,542
08/29/2018 6.16 6.465 6.13 6.35 4,508,924
08/28/2018 6.02 6.315 5.96 6.25 3,649,950
08/27/2018 6.11 6.17 5.7 6.06 7,193,314
08/24/2018 7.25 7.25 5.98 6.02 19,432,360
08/23/2018 6.88 7.3969 6.8 6.86 10,318,830
08/22/2018 7.45 7.75 7.42 7.73 1,517,920
08/21/2018 7.68 7.74 7.23 7.34 2,722,162
08/20/2018 7.5 7.74 7.48 7.64 1,243,908
08/17/2018 7 7.48 6.94 7.35 1,586,193
08/16/2018 7.1 7.3 6.84 7.01 1,222,328
08/15/2018 6.58 7.1 6.55 7.08 1,633,379
08/14/2018 6.81 6.86 6.51 6.77 1,568,310
08/13/2018 6.99 7.06 6.49 6.88 1,208,086
08/10/2018 7.06 7.0769 6.86 7.01 428,350
08/09/2018 6.83 7.1 6.8 7.06 1,453,684
08/08/2018 7.29 7.3644 6.88 6.9 1,467,152
08/07/2018 7.12 7.54 7.02 7.28 1,588,386
08/06/2018 7.45 7.46 7.03 7.04 1,778,131
08/03/2018 7.5 7.665 7.32 7.38 1,748,311
08/02/2018 7.49 7.615 7.26 7.26 2,048,181
08/01/2018 7.7 7.87 7.55 7.55 992,368
07/31/2018 7.69 7.84 7.52 7.75 938,629
07/30/2018 8.34 8.34 7.52 7.61 1,390,832
07/27/2018 8.35 8.5115 8.24 8.34 1,007,931
07/26/2018 8.16 8.33 8.0688 8.3 694,913
07/25/2018 8.13 8.37 8.1 8.25 1,091,572
07/24/2018 7.94 8.35 7.86 8.1 1,548,416
07/23/2018 7.55 8.03 7.48 7.93 1,652,929
07/20/2018 7.92 7.93 7.53 7.55 2,156,625
07/19/2018 8.17 8.225 7.91 7.91 1,515,801
07/18/2018 8.19 8.37 8.14 8.27 1,292,431
07/17/2018 8.49 8.49 8.13 8.19 1,830,035
07/16/2018 8.47 8.63 8.43 8.51 719,146
07/13/2018 8.17 8.4424 8.17 8.43 1,131,448
07/12/2018 8.08 8.26 7.97 8.26 1,305,513
07/11/2018 7.79 8.35 7.7 8.11 2,615,670
07/10/2018 8.5 8.55 7.83 7.93 2,680,800
07/09/2018 8.66 8.79 8.45 8.51 1,475,874
07/06/2018 8.69 8.93 8.49 8.57 1,675,662
07/05/2018 8.76 8.79 8.46 8.59 1,859,592
07/03/2018 8.91 9.038 8.72 8.81 852,729
07/02/2018 8.74 9.07 8.48 9.02 849,597
06/29/2018 9.13 9.28 8.85 8.86 1,437,591
06/28/2018 9.1 9.3 8.93 9.09 1,423,097
06/27/2018 9.8 9.84 9.095 9.24 1,531,560
06/26/2018 9.36 9.9 9.32 9.84 1,373,906
06/25/2018 10 10 9.16 9.47 3,444,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio