NYSE - Delayed Quote USD

Qudian Inc. (QD)

2.8900
-0.0700
(-2.36%)
At close: May 20 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.98002.98002.83502.89002.8900264,300
May 19, 20252.92002.99002.91502.96002.9600223,300
May 16, 20252.81002.99002.81002.93002.9300470,300
May 15, 20252.87002.95002.81002.82002.8200552,900
May 14, 20252.99003.01002.89002.89002.8900159,800
May 13, 20252.96003.03002.95502.99002.9900439,000
May 12, 20252.99003.00002.94502.98002.9800375,000
May 9, 20252.90002.99002.89002.93002.9300475,000
May 8, 20252.89002.99502.87502.89002.8900595,200
May 7, 20252.85002.99002.84002.93002.9300471,900
May 6, 20252.81002.95002.81002.87002.8700632,300
May 5, 20252.68002.86502.68002.81002.81001,341,200
May 2, 20252.71002.76002.68002.72002.7200128,100
May 1, 20252.71002.72502.62002.63002.630093,800
Apr 30, 20252.71002.75502.66002.72002.7200459,800
Apr 29, 20252.71002.76002.71002.73002.7300779,900
Apr 28, 20252.65002.79502.64002.73002.7300600,600
Apr 25, 20252.64002.67502.62002.65002.6500123,900
Apr 24, 20252.62002.69002.59002.65002.6500296,600
Apr 23, 20252.59002.69002.55002.63002.6300265,100
Apr 22, 20252.51002.61002.46102.56002.5600692,200
Apr 21, 20252.50002.53002.41002.47002.4700965,700
Apr 17, 20252.48002.57502.47002.52002.5200546,600
Apr 16, 20252.55002.56002.43002.46002.4600659,100
Apr 15, 20252.59002.61002.52002.57002.5700257,100
Apr 14, 20252.37002.74002.35502.59002.59001,261,200
Apr 11, 20252.32002.39002.22002.37002.3700369,200
Apr 10, 20252.23002.35002.15502.29002.2900414,700
Apr 9, 20252.17002.26502.04002.24002.2400618,600
Apr 8, 20252.28002.28002.12502.19002.1900434,600
Apr 7, 20252.07002.31002.07002.16002.1600506,100
Apr 4, 20252.54002.58002.23002.28002.28001,299,700
Apr 3, 20252.61002.67002.60002.62002.6200316,900
Apr 2, 20252.66002.70002.65002.68002.6800147,300
Apr 1, 20252.69002.73002.65002.65002.6500156,600
Mar 31, 20252.61002.72802.61002.69002.6900339,000
Mar 28, 20252.66002.69002.61002.63002.6300425,800
Mar 27, 20252.63202.74002.63202.68002.6800624,300
Mar 26, 20252.67002.73002.64502.66002.6600482,600
Mar 25, 20252.75002.80002.65002.67002.6700493,500
Mar 24, 20252.84002.87002.72002.72002.7200696,400
Mar 21, 20252.88002.95002.84002.84002.8400316,500
Mar 20, 20252.85003.09002.84502.89002.8900708,400
Mar 19, 20252.83003.05502.82002.95002.9500639,300
Mar 18, 20252.81002.86502.76002.84002.8400307,700
Mar 17, 20252.72002.87502.72002.78002.7800580,900
Mar 14, 20252.74002.84002.71002.73002.7300360,200
Mar 13, 20252.68002.77002.68002.71002.7100374,500
Mar 12, 20252.74002.77502.67002.70002.7000210,200
Mar 11, 20252.64002.77502.63502.73002.7300432,800
Mar 10, 20252.72002.76902.59002.60002.6000797,600
Mar 7, 20252.77002.85002.75002.77002.7700349,000
Mar 6, 20252.80002.83002.73002.74002.7400279,900
Mar 5, 20252.71002.82002.71002.80002.8000421,300
Mar 4, 20252.69002.77002.61002.67002.6700499,800
Mar 3, 20252.82002.83002.68002.71002.7100315,900
Feb 28, 20252.77002.85002.75002.79002.7900403,200
Feb 27, 20252.88002.96002.77002.80002.8000545,200
Feb 26, 20252.87002.95002.86002.90002.9000271,100
Feb 25, 20252.83002.88802.79502.83002.8300273,200
Feb 24, 20252.94003.09002.81002.82002.8200743,000
Feb 21, 20253.25003.26002.95002.99002.9900533,900
Feb 20, 20253.06003.25003.06003.20003.2000477,900
Feb 19, 20253.15003.15002.99003.04003.0400487,000
Feb 18, 20253.30003.30003.07003.14003.1400578,200
Feb 14, 20253.00003.34002.95003.28003.28001,041,500
Feb 13, 20252.95003.00002.95002.98002.9800341,100
Feb 12, 20252.98003.01502.96002.98002.9800287,300
Feb 11, 20252.95003.02002.94002.98002.9800274,300
Feb 10, 20252.97003.03002.93002.98002.9800578,800
Feb 7, 20252.99003.05002.93002.96002.9600441,400
Feb 6, 20252.77003.00002.77002.97002.9700382,600
Feb 5, 20252.73002.80502.71002.76002.7600260,400
Feb 4, 20252.73002.84002.72002.79002.7900218,900
Feb 3, 20252.76002.84002.73002.76002.7600362,000
Jan 31, 20252.96002.96002.81002.82002.8200241,200
Jan 30, 20252.87003.03002.87002.97002.9700281,100
Jan 29, 20252.94002.98502.86002.86002.8600265,500
Jan 28, 20252.95002.98002.86502.94002.9400162,300
Jan 27, 20252.91003.01502.90002.98002.9800394,200
Jan 24, 20252.94002.97002.91502.93002.9300225,900
Jan 23, 20252.95003.00002.91002.93002.9300325,100
Jan 22, 20252.90003.08002.90002.95002.9500604,600
Jan 21, 20252.87003.00002.83002.98002.9800305,900
Jan 17, 20252.71002.90002.71002.86002.8600323,000
Jan 16, 20252.68002.74002.66002.71002.7100120,500
Jan 15, 20252.69002.73002.66502.70002.7000167,100
Jan 14, 20252.63002.73002.63002.64002.6400217,600
Jan 13, 20252.58002.64502.53002.60002.6000238,500
Jan 10, 20252.67002.71002.58002.60002.6000325,800
Jan 8, 20252.75002.83002.70002.73002.7300253,100
Jan 7, 20252.62002.81002.60002.76002.7600302,700
Jan 6, 20252.78002.78002.62002.67002.6700416,100
Jan 3, 20252.80002.82002.74002.76002.7600230,900
Jan 2, 20252.82002.92002.77502.80002.8000258,400
Dec 31, 20242.85002.92002.79002.82002.8200170,000
Dec 30, 20242.91002.95002.85202.87002.8700243,100
Dec 27, 20242.89002.98002.85002.94002.9400511,600
Dec 26, 20242.90002.99502.85002.91002.9100396,600
Dec 24, 20242.97002.98502.85002.94002.9400255,400
Dec 23, 20242.89003.03002.83102.96002.9600515,300
Dec 20, 20242.53002.90002.47002.89002.8900929,200
Dec 19, 20242.54002.63502.52502.53002.5300383,400
Dec 18, 20242.63002.69002.53002.54002.5400449,100
Dec 17, 20242.67002.73802.62102.66002.6600352,200
Dec 16, 20242.80002.81202.64002.68002.6800629,800
Dec 13, 20242.94002.96002.78002.81002.8100569,600
Dec 12, 20242.92002.99002.86002.95002.9500366,300
Dec 11, 20243.01003.05002.93002.96002.9600551,800
Dec 10, 20242.94003.09002.76003.01003.0100741,200
Dec 9, 20243.05003.09002.98003.00003.0000560,700
Dec 6, 20243.05003.08002.84502.94002.94001,151,000
Dec 5, 20242.90003.03502.90003.02003.0200456,900
Dec 4, 20243.07003.07002.93002.94002.9400309,000
Dec 3, 20242.95003.06002.90003.05003.0500810,600
Dec 2, 20243.12003.14002.94002.95002.9500537,900
Nov 29, 20243.00003.19902.94003.14003.1400800,900
Nov 27, 20243.10003.16802.82003.04003.04001,382,900
Nov 26, 20242.31003.10002.28003.05003.05003,355,800
Nov 25, 20242.34002.40802.28002.29002.2900476,000
Nov 22, 20242.37002.44002.33002.34002.3400528,100
Nov 21, 20242.48002.52702.42002.43002.4300472,800
Nov 20, 20242.44002.50002.44002.48002.4800441,700
Nov 19, 20242.44002.49502.44002.45002.4500291,000
Nov 18, 20242.33002.47002.29702.47002.4700946,800
Nov 15, 20242.28002.37002.27002.31002.3100380,300
Nov 14, 20242.33002.35002.27502.30002.3000467,400
Nov 13, 20242.38002.42002.33002.33002.3300352,000
Nov 12, 20242.40002.43002.34002.38002.3800365,000
Nov 11, 20242.41002.47502.37002.44002.4400421,700
Nov 8, 20242.32002.44002.32002.39002.3900401,800
Nov 7, 20242.36002.46002.33002.39002.3900520,700
Nov 6, 20242.40002.45502.32002.36002.3600532,300
Nov 5, 20242.45002.48502.40002.43002.4300559,600
Nov 4, 20242.40002.46002.39002.41002.4100424,500
Nov 1, 20242.33002.46002.33002.41002.4100436,300
Oct 31, 20242.32002.43902.31002.34002.3400473,700
Oct 30, 20242.29002.43002.29002.35002.3500475,900
Oct 29, 20242.45002.48002.30002.32002.3200780,600
Oct 28, 20242.34002.50002.34002.45002.4500772,900
Oct 25, 20242.27502.37002.27502.35002.3500435,400
Oct 24, 20242.25002.34002.25002.29002.2900377,400
Oct 23, 20242.34002.39002.26002.26002.2600568,800
Oct 22, 20242.23002.39002.23002.34002.3400701,400
Oct 21, 20242.19002.28002.19002.26002.2600487,300
Oct 18, 20242.12002.25002.12002.22002.2200675,400
Oct 17, 20242.15002.18502.06002.07002.0700588,100
Oct 16, 20242.05002.20002.05002.19002.1900566,700
Oct 15, 20242.06002.15002.04002.06002.0600547,000
Oct 14, 20242.10002.16502.06502.11002.1100581,300
Oct 11, 20242.07002.18002.03002.12002.1200430,700
Oct 10, 20242.04002.13002.03502.10002.1000577,200
Oct 9, 20242.11002.18002.02002.05002.0500595,000
Oct 8, 20242.11002.26002.10902.14002.1400702,600
Oct 7, 20242.33002.42002.22002.23002.23001,140,700
Oct 4, 20242.23002.30502.08502.29002.29001,611,900
Oct 3, 20242.23002.32002.14502.20002.2000856,000
Oct 2, 20242.53002.53002.15502.28002.28002,420,500
Oct 1, 20242.13002.15002.08502.14002.14001,031,900
Sep 30, 20242.12002.19002.05002.13002.13001,412,500
Sep 27, 20242.01002.10002.00002.07002.07001,122,000
Sep 26, 20241.89002.04001.89002.02002.0200898,300
Sep 25, 20241.86001.88001.81001.83001.8300375,900
Sep 24, 20241.88001.94001.85001.89001.8900374,600
Sep 23, 20241.80001.89501.77001.82001.8200716,300
Sep 20, 20241.88001.90501.83001.83001.8300355,000
Sep 19, 20241.88001.92001.88001.88001.8800284,400
Sep 18, 20241.87201.93001.85001.86001.8600280,500
Sep 17, 20241.83001.91001.83001.89001.8900278,000
Sep 16, 20241.84001.90001.82001.83001.83001,103,200
Sep 13, 20241.86001.89001.80001.83001.8300444,200
Sep 12, 20241.84501.87001.81501.85001.8500307,400
Sep 11, 20241.83001.87001.82001.84001.8400320,000
Sep 10, 20241.77001.85001.77001.84001.8400466,000
Sep 9, 20241.80001.84001.74001.75001.7500347,400
Sep 6, 20241.84001.90501.80001.80001.8000345,900
Sep 5, 20241.72001.85501.72001.84001.8400347,400
Sep 4, 20241.77001.84001.75001.75001.7500587,400
Sep 3, 20241.80001.82001.75501.77001.7700359,400
Aug 30, 20241.80001.84501.80001.84001.8400199,800
Aug 29, 20241.79001.85501.79001.81001.8100216,700
Aug 28, 20241.90001.90001.79001.79001.7900366,600
Aug 27, 20241.87001.93501.84001.90001.9000432,600
Aug 26, 20241.85001.91001.82001.87001.8700461,900
Aug 23, 20241.85001.92501.85001.85001.8500294,900
Aug 22, 20241.87001.91001.84001.84001.8400306,000
Aug 21, 20241.84001.91001.83501.88001.8800439,500
Aug 20, 20241.90001.94501.82001.84001.8400650,200
Aug 19, 20241.82001.93001.81001.90001.9000835,000
Aug 16, 20241.77001.83501.77001.81001.8100237,200
Aug 15, 20241.68801.84001.68801.80001.8000366,800
Aug 14, 20241.74001.74001.64001.66001.6600257,800
Aug 13, 20241.65001.74001.64001.72001.7200201,900
Aug 12, 20241.66001.69801.65001.66001.6600121,600
Aug 9, 20241.68001.70001.65001.65001.6500181,600
Aug 8, 20241.68001.73501.68001.69001.6900190,300
Aug 7, 20241.72001.74901.67001.68001.6800241,500
Aug 6, 20241.73001.76001.71001.71001.7100334,800
Aug 5, 20241.72001.83501.68001.73001.7300715,800
Aug 2, 20241.77101.80001.74001.79001.7900591,100
Aug 1, 20241.89001.92501.76001.78001.7800493,100
Jul 31, 20241.88001.93501.86501.91001.9100256,100
Jul 30, 20241.90001.91001.84001.84001.8400250,300
Jul 29, 20241.89001.92001.88501.90001.9000185,600
Jul 26, 20241.92001.92801.89001.91001.9100220,100
Jul 25, 20241.87001.94501.87001.91001.9100234,400
Jul 24, 20241.98501.99001.86001.86001.8600227,800
Jul 23, 20241.98002.01001.95501.97001.9700287,800
Jul 22, 20241.97002.04001.95002.00002.0000215,400
Jul 19, 20242.03002.04501.94001.96001.9600481,200
Jul 18, 20242.05002.13002.00002.03002.03001,138,900
Jul 17, 20241.91002.10001.89502.07002.07001,370,000
Jul 16, 20241.93001.99001.90001.90001.9000493,100
Jul 15, 20241.80001.97001.75001.95001.9500967,300
Jul 12, 20241.82001.83001.76001.79001.7900476,900
Jul 11, 20241.79001.86001.79001.81001.8100455,100
Jul 10, 20241.84001.87001.78001.79001.7900444,800
Jul 9, 20241.87001.90001.82501.84001.8400439,000
Jul 8, 20241.82001.91501.82001.84001.8400466,200
Jul 5, 20241.84001.89001.84001.87001.8700363,000
Jul 3, 20241.88001.93001.85001.87001.8700613,400
Jul 2, 20241.91001.95001.87001.89001.8900503,000
Jul 1, 20241.95002.01501.90001.91001.9100391,600
Jun 28, 20241.90002.02001.88001.98001.9800717,400
Jun 27, 20241.87001.93501.87001.87001.8700322,100
Jun 26, 20241.99002.00001.88001.89001.8900617,100
Jun 25, 20242.00002.08502.00002.02002.0200644,900
Jun 24, 20241.85002.03001.85002.00002.0000783,400
Jun 21, 20241.84001.91001.82001.87001.8700887,700
Jun 20, 20241.91001.94001.83501.89001.8900965,000
Jun 18, 20241.75001.91001.73001.88001.8800872,600
Jun 17, 20241.81001.82001.73501.76001.7600808,800
Jun 14, 20241.70001.86001.69001.78001.78001,249,400
Jun 13, 20241.53001.72001.53001.67001.6700950,300
Jun 12, 20241.60001.60001.53001.53001.5300350,700
Jun 11, 20241.56001.58001.52001.58001.5800403,100
Jun 10, 20241.60001.62001.53501.56001.5600680,500
Jun 7, 20241.64001.64001.61001.62001.6200464,000
Jun 6, 20241.66001.71001.65001.65001.6500231,300
Jun 5, 20241.69001.70001.65001.68001.6800481,800
Jun 4, 20241.70001.74501.67501.69001.6900313,900
Jun 3, 20241.70001.74001.68001.68001.6800353,300
May 31, 20241.69001.71001.68001.71001.7100262,800
May 30, 20241.72001.73001.69001.71001.7100261,500
May 29, 20241.71001.74001.68001.72001.7200412,100
May 28, 20241.69001.80001.66001.74001.7400453,600
May 24, 20241.72001.78001.67001.69001.6900539,000
May 23, 20241.85001.89001.72001.72001.7200459,000
May 22, 20241.83001.90001.80001.81001.8100306,200
May 21, 20241.90001.91001.82001.82001.8200314,000

Related Tickers

YRD Yiren Digital Ltd.
6.28
-0.48%
 
LX LexinFintech Holdings Ltd.
8.89
0.00%
 
FINV FinVolution Group
8.63
-2.04%
 
XYF X Financial
15.84
+5.60%
 
LU Lufax Holding Ltd
3.0500
-1.61%
 
LMFA LM Funding America, Inc.
1.7300
+1.17%
 
QFIN Qifu Technology, Inc.
43.49
-1.05%
 
ENVA Enova International, Inc.
96.29
-1.04%
 
QNBFK.IS QNB Finansal Kiralama A.S.
35.02
-0.23%
 
CLFL.BO Classic Leasing & Finance Limited
30.00
-0.10%