U.S. markets closed

Qudian Inc. (QD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5000+0.0900 (+3.73%)
Al cierre: 04:00PM EDT
2.4300 -0.07 (-2.80%)
Fuera de horario: 07:13PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.42002.50002.42002.50002.5000645,971
02 may 20242.43002.48002.40502.41002.4100752,500
01 may 20242.38002.45602.38002.40002.4000715,400
30 abr 20242.47002.51002.36002.38002.3800853,000
29 abr 20242.47002.52502.47002.50002.50001,198,100
26 abr 20242.44002.51002.44002.46002.4600656,700
25 abr 20242.43002.51002.40002.43002.4300717,800
24 abr 20242.46002.51002.43002.46002.4600896,900
23 abr 20242.33002.47002.30002.47002.4700649,800
22 abr 20242.27002.36002.27002.33002.3300578,600
19 abr 20242.22002.30502.22002.28002.2800624,600
18 abr 20242.25002.29502.24002.25002.2500780,900
17 abr 20242.33002.38002.25002.27002.2700739,600
16 abr 20242.41002.44002.31002.33002.3300762,900
15 abr 20242.42002.48502.39002.41002.4100587,500
12 abr 20242.40002.49502.40002.42002.4200747,000
11 abr 20242.49002.53502.42002.43002.43001,177,800
10 abr 20242.43002.51502.43002.50002.50001,336,600
09 abr 20242.48002.52002.47002.50002.5000951,600
08 abr 20242.42002.50002.42002.49002.49001,055,600
05 abr 20242.42502.48502.39502.42002.4200800,700
04 abr 20242.47002.51002.40002.40002.4000615,900
03 abr 20242.39002.51002.39002.46002.46001,029,100
02 abr 20242.46002.50002.36502.38002.38001,237,000
01 abr 20242.50002.53002.47002.50002.5000664,400
28 mar 20242.50002.54002.48002.50002.5000899,400
27 mar 20242.45002.53202.45002.49002.49001,253,700
26 mar 20242.46002.49502.45002.46002.4600546,000
25 mar 20242.45002.51502.45002.45002.4500883,100
22 mar 20242.50002.51002.46002.47002.4700688,200
21 mar 20242.52002.53002.48002.50002.5000938,300
20 mar 20242.46002.53502.45002.51002.5100759,400
19 mar 20242.54002.54002.46002.47002.4700775,800
18 mar 20242.56002.60002.45002.51002.51001,708,600
15 mar 20242.44002.49002.41002.48002.48002,191,300
14 mar 20242.38002.46002.38002.44002.44001,013,900
13 mar 20242.47002.52002.39002.41002.41001,089,600
12 mar 20242.40002.52002.40002.50002.5000993,300
11 mar 20242.38002.47002.34002.45002.45001,379,200
08 mar 20242.35002.42002.33002.38002.3800432,500
07 mar 20242.33002.37002.30002.33002.3300190,600
06 mar 20242.33002.35002.27502.31002.3100557,900
05 mar 20242.28002.40502.28002.32002.3200636,400
04 mar 20242.33002.37002.26302.34002.34001,553,200
01 mar 20242.45002.45002.34002.34002.3400298,200
29 feb 20242.39002.46002.38502.45002.4500872,300
28 feb 20242.35002.41002.34902.39002.3900735,000
27 feb 20242.38002.44002.36002.40002.4000656,100
26 feb 20242.47002.47002.36002.38002.38001,131,100
23 feb 20242.42002.49002.40002.47002.4700542,500
22 feb 20242.46002.49002.44002.45002.4500755,900
21 feb 20242.40002.47002.31502.45002.45001,368,600
20 feb 20242.45002.45002.38002.42002.4200799,500
16 feb 20242.52002.54002.47002.47002.4700526,400
15 feb 20242.39002.54502.38502.53002.53002,202,600
14 feb 20242.32002.40002.32002.40002.4000591,100
13 feb 20242.30002.35502.26002.31002.3100884,200
12 feb 20242.30002.40002.30002.33002.3300755,200
09 feb 20242.20002.32002.20002.31002.3100930,000
08 feb 20242.14002.22002.14002.20002.2000609,800
07 feb 20242.19002.21002.13002.16002.16001,105,300
06 feb 20242.14002.20502.14002.19002.19001,202,800
05 feb 20242.17002.22002.16002.19002.19001,621,300
02 feb 20242.14002.19002.12002.17002.17001,023,800
01 feb 20242.20002.25002.04002.14002.14003,628,400
31 ene 20242.05002.10002.04002.06002.0600654,300
30 ene 20242.03002.09502.02002.07002.0700761,300
29 ene 20242.01002.08002.00002.06002.0600472,200
26 ene 20242.02002.09002.01002.03002.0300307,200
25 ene 20242.07002.07002.02302.04002.0400324,000
24 ene 20242.05002.09002.01002.06002.0600935,700
23 ene 20242.00002.06001.97002.02002.0200788,900
22 ene 20242.12002.16002.00002.01002.01001,230,800
19 ene 20242.19002.21002.11002.14002.14001,696,800
18 ene 20242.13002.20002.12502.17002.17001,230,400
17 ene 20242.15002.21002.14002.15002.15002,799,300
16 ene 20242.13002.20002.10002.15002.15001,203,500
12 ene 20242.20002.24102.16002.16002.1600651,600
11 ene 20242.24002.25002.15002.19002.1900755,400
10 ene 20242.15002.24502.13502.24002.24001,417,100
09 ene 20242.11002.18502.09002.17002.17001,279,300
08 ene 20242.14002.18502.11002.11002.1100405,500
05 ene 20242.10002.19002.09002.17002.1700730,800
04 ene 20242.06002.14502.04002.12002.1200902,300
03 ene 20241.96002.09001.96002.09002.0900725,000
02 ene 20242.01002.04001.95001.98001.9800641,800
29 dic 20232.06002.10502.03002.04002.0400763,200
28 dic 20232.09002.19002.09002.09002.0900797,200
27 dic 20232.13002.15002.10502.14002.1400695,200
26 dic 20232.16002.16802.11002.13002.1300723,300
22 dic 20232.07002.14902.03002.14002.1400928,900
21 dic 20231.98002.10001.98002.09002.09001,052,400
20 dic 20232.07002.10001.98001.98001.9800804,900
19 dic 20232.03002.12002.01002.11002.1100867,900
18 dic 20232.00002.05001.98002.05002.0500863,100
15 dic 20232.08002.09001.98002.02002.0200947,800
14 dic 20232.05002.09002.04002.08002.0800921,700
13 dic 20232.00002.05001.98002.05002.05001,246,700
12 dic 20231.85002.00001.85001.99001.9900676,800
11 dic 20231.79001.87001.70501.85001.85001,086,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...