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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc ADR (NY: QD )

1.860 -0.030 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2024 1.830 1.910 1.830 1.890 278,042 +0.06(+3.28%)
Sep 16, 2024 1.840 1.900 1.820 1.830 1,103,243 +0.00(+0.00%)
Sep 13, 2024 1.860 1.890 1.800 1.830 444,196 -0.02(-1.08%)
Sep 12, 2024 1.845 1.870 1.815 1.850 307,361 +0.01(+0.54%)
Sep 11, 2024 1.830 1.870 1.820 1.840 319,974 +0.00(+0.00%)
Sep 10, 2024 1.770 1.850 1.770 1.840 466,041 +0.09(+5.14%)
Sep 09, 2024 1.800 1.840 1.740 1.750 347,545 -0.05(-2.78%)
Sep 06, 2024 1.840 1.905 1.800 1.800 345,943 -0.04(-2.17%)
Sep 05, 2024 1.720 1.855 1.720 1.840 347,405 +0.09(+5.14%)
Sep 04, 2024 1.770 1.840 1.750 1.750 587,391 -0.02(-1.13%)
Sep 03, 2024 1.800 1.820 1.755 1.770 359,390 -0.07(-3.80%)
Aug 30, 2024 1.800 1.845 1.800 1.840 199,783 +0.03(+1.66%)
Aug 29, 2024 1.790 1.855 1.790 1.810 216,723 +0.02(+1.12%)
Aug 28, 2024 1.900 1.900 1.790 1.790 366,634 -0.11(-5.79%)
Aug 27, 2024 1.870 1.935 1.840 1.900 432,586 +0.03(+1.60%)
Aug 26, 2024 1.850 1.910 1.820 1.870 461,887 +0.02(+1.08%)
Aug 23, 2024 1.850 1.925 1.850 1.850 295,141 +0.01(+0.54%)
Aug 22, 2024 1.870 1.910 1.840 1.840 306,044 -0.04(-2.13%)
Aug 21, 2024 1.840 1.910 1.835 1.880 439,542 +0.04(+2.17%)
Aug 20, 2024 1.900 1.945 1.820 1.840 650,252 -0.06(-3.16%)
Aug 19, 2024 1.820 1.930 1.810 1.900 834,557 +0.09(+4.97%)
Aug 16, 2024 1.770 1.835 1.770 1.810 237,159 +0.01(+0.56%)
Aug 15, 2024 1.688 1.840 1.688 1.800 366,845 +0.14(+8.43%)
Aug 14, 2024 1.740 1.740 1.640 1.660 257,845 -0.06(-3.49%)
Aug 13, 2024 1.650 1.740 1.640 1.720 201,897 +0.06(+3.61%)
Aug 12, 2024 1.660 1.698 1.650 1.660 121,567 +0.01(+0.61%)
Aug 09, 2024 1.680 1.700 1.650 1.650 181,628 -0.04(-2.37%)
Aug 08, 2024 1.680 1.735 1.680 1.690 190,251 +0.01(+0.60%)
Aug 07, 2024 1.720 1.749 1.670 1.680 241,523 -0.03(-1.75%)
Aug 06, 2024 1.730 1.760 1.710 1.710 334,769 -0.02(-1.16%)
Aug 05, 2024 1.720 1.835 1.680 1.730 715,840 -0.06(-3.35%)
Aug 02, 2024 1.770 1.800 1.740 1.790 591,120 +0.01(+0.56%)
Aug 01, 2024 1.890 1.925 1.760 1.780 493,140 -0.13(-6.81%)
Jul 31, 2024 1.880 1.935 1.865 1.910 256,149 +0.07(+3.80%)
Jul 30, 2024 1.900 1.910 1.840 1.840 250,355 -0.06(-3.16%)
Jul 29, 2024 1.890 1.920 1.885 1.900 185,592 -0.01(-0.52%)
Jul 26, 2024 1.920 1.928 1.890 1.910 220,131 +0.00(+0.00%)
Jul 25, 2024 1.870 1.945 1.870 1.910 234,403 +0.05(+2.69%)
Jul 24, 2024 1.985 1.990 1.860 1.860 227,832 -0.11(-5.58%)
Jul 23, 2024 1.980 2.010 1.955 1.970 287,758 -0.03(-1.50%)
Jul 22, 2024 1.970 2.040 1.950 2.000 215,452 +0.04(+2.04%)
Jul 19, 2024 2.030 2.045 1.940 1.960 481,209 -0.07(-3.45%)
Jul 18, 2024 2.050 2.130 2.000 2.030 1,138,902 -0.04(-1.93%)
Jul 17, 2024 1.910 2.100 1.895 2.070 1,370,023 +0.17(+8.95%)
Jul 16, 2024 1.930 1.990 1.900 1.900 493,051 -0.05(-2.56%)
Jul 15, 2024 1.800 1.970 1.750 1.950 967,277 +0.16(+8.94%)
Jul 12, 2024 1.820 1.830 1.760 1.790 476,890 -0.02(-1.10%)
Jul 11, 2024 1.790 1.860 1.790 1.810 455,060 +0.02(+1.12%)
Jul 10, 2024 1.840 1.870 1.780 1.790 444,815 -0.05(-2.72%)
Jul 09, 2024 1.870 1.900 1.825 1.840 439,193 +0.00(+0.00%)
Jul 08, 2024 1.820 1.915 1.820 1.840 466,236 -0.03(-1.60%)
Jul 05, 2024 1.840 1.890 1.840 1.870 362,995 +0.00(+0.00%)
Jul 03, 2024 1.880 1.930 1.850 1.870 613,448 -0.02(-1.06%)
Jul 02, 2024 1.910 1.950 1.870 1.890 502,968 -0.02(-1.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.