Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Qudian Inc ADR (NY: QD )

2.515 +0.025 (+1.00%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.450 2.530 2.450 2.490 1,253,754 +0.03(+1.22%)
Mar 26, 2024 2.460 2.495 2.450 2.460 546,011 +0.01(+0.41%)
Mar 25, 2024 2.450 2.515 2.450 2.450 883,178 -0.02(-0.81%)
Mar 22, 2024 2.500 2.510 2.460 2.470 688,214 -0.03(-1.20%)
Mar 21, 2024 2.520 2.530 2.480 2.500 938,267 -0.01(-0.40%)
Mar 20, 2024 2.460 2.535 2.450 2.510 759,399 +0.04(+1.62%)
Mar 19, 2024 2.540 2.540 2.460 2.470 775,822 -0.04(-1.59%)
Mar 18, 2024 2.560 2.600 2.450 2.510 1,708,569 +0.03(+1.21%)
Mar 15, 2024 2.440 2.490 2.410 2.480 2,191,258 +0.04(+1.64%)
Mar 14, 2024 2.380 2.460 2.380 2.440 1,013,938 +0.03(+1.24%)
Mar 13, 2024 2.470 2.520 2.390 2.410 1,089,601 -0.09(-3.60%)
Mar 12, 2024 2.400 2.520 2.400 2.500 993,281 +0.05(+2.04%)
Mar 11, 2024 2.380 2.470 2.340 2.450 1,379,191 +0.07(+2.94%)
Mar 08, 2024 2.350 2.420 2.330 2.380 432,477 +0.05(+2.15%)
Mar 07, 2024 2.330 2.370 2.300 2.330 190,640 +0.02(+0.87%)
Mar 06, 2024 2.330 2.350 2.275 2.310 557,922 -0.01(-0.43%)
Mar 05, 2024 2.280 2.405 2.280 2.320 636,447 -0.02(-0.85%)
Mar 04, 2024 2.330 2.370 2.263 2.340 1,553,192 +0.00(+0.00%)
Mar 01, 2024 2.450 2.450 2.340 2.340 298,678 -0.11(-4.49%)
Feb 29, 2024 2.390 2.460 2.385 2.450 872,304 +0.06(+2.51%)
Feb 28, 2024 2.350 2.410 2.349 2.390 735,041 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.360 2.400 656,619 +0.02(+0.84%)
Feb 26, 2024 2.470 2.470 2.360 2.380 1,131,103 -0.09(-3.64%)
Feb 23, 2024 2.420 2.490 2.400 2.470 542,478 +0.02(+0.82%)
Feb 22, 2024 2.460 2.490 2.440 2.450 755,863 +0.00(+0.00%)
Feb 21, 2024 2.400 2.470 2.315 2.450 1,368,579 +0.03(+1.24%)
Feb 20, 2024 2.450 2.450 2.380 2.420 799,473 -0.05(-2.02%)
Feb 16, 2024 2.520 2.540 2.470 2.470 526,350 -0.06(-2.37%)
Feb 15, 2024 2.390 2.545 2.385 2.530 2,201,834 +0.13(+5.42%)
Feb 14, 2024 2.320 2.400 2.320 2.400 591,089 +0.09(+3.90%)
Feb 13, 2024 2.300 2.355 2.260 2.310 884,221 -0.02(-0.86%)
Feb 12, 2024 2.300 2.400 2.300 2.330 755,154 +0.02(+0.87%)
Feb 09, 2024 2.200 2.320 2.200 2.310 930,005 +0.11(+5.00%)
Feb 08, 2024 2.140 2.220 2.140 2.200 609,803 +0.04(+1.85%)
Feb 07, 2024 2.190 2.210 2.130 2.160 1,105,300 -0.03(-1.37%)
Feb 06, 2024 2.140 2.205 2.140 2.190 1,202,847 +0.00(+0.00%)
Feb 05, 2024 2.170 2.220 2.160 2.190 1,621,327 +0.02(+0.92%)
Feb 02, 2024 2.140 2.190 2.120 2.170 1,023,755 +0.03(+1.40%)
Feb 01, 2024 2.200 2.250 2.040 2.140 3,628,427 +0.08(+3.88%)
Jan 31, 2024 2.050 2.100 2.040 2.060 654,250 -0.01(-0.48%)
Jan 30, 2024 2.030 2.095 2.020 2.070 761,314 +0.01(+0.49%)
Jan 29, 2024 2.010 2.080 2.000 2.060 472,227 +0.03(+1.48%)
Jan 26, 2024 2.020 2.090 2.010 2.030 307,175 -0.01(-0.49%)
Jan 25, 2024 2.070 2.070 2.022 2.040 323,969 -0.02(-0.97%)
Jan 24, 2024 2.050 2.090 2.010 2.060 935,665 +0.04(+1.98%)
Jan 23, 2024 2.000 2.060 1.970 2.020 789,055 +0.01(+0.50%)
Jan 22, 2024 2.120 2.160 2.000 2.010 1,230,775 -0.13(-6.07%)
Jan 19, 2024 2.190 2.210 2.110 2.140 1,697,243 -0.03(-1.38%)
Jan 18, 2024 2.130 2.200 2.125 2.170 1,229,869 +0.02(+0.93%)
Jan 17, 2024 2.150 2.210 2.140 2.150 2,799,281 +0.00(+0.00%)
Jan 16, 2024 2.130 2.200 2.100 2.150 1,203,455 -0.01(-0.46%)
Jan 12, 2024 2.200 2.240 2.160 2.160 651,640 -0.03(-1.37%)
Jan 11, 2024 2.240 2.250 2.150 2.190 755,356 -0.05(-2.23%)
Jan 10, 2024 2.150 2.245 2.135 2.240 1,416,838 +0.07(+3.23%)
Jan 09, 2024 2.110 2.185 2.090 2.170 1,279,316 +0.06(+2.84%)
Jan 08, 2024 2.140 2.185 2.110 2.110 405,452 -0.06(-2.76%)
Jan 05, 2024 2.100 2.190 2.090 2.170 730,798 +0.05(+2.36%)
Jan 04, 2024 2.060 2.145 2.040 2.120 902,263 +0.03(+1.44%)
Jan 03, 2024 1.960 2.090 1.960 2.090 724,961 +0.11(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.