U.S. markets closed

Quhuo Limited (QH)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5862+0.0260 (+4.64%)
Al cierre: 04:00PM EDT
0.5999 +0.01 (+2.34%)
Fuera de horario: 05:26PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.58510.61510.57550.58620.5862273,641
16 may 20240.55000.57700.54500.56000.560080,500
15 may 20240.58800.59000.54000.55500.555067,200
14 may 20240.58000.60000.55600.56900.5690161,000
13 may 20240.54000.61800.53100.55000.5500390,800
10 may 20240.53900.54500.52000.52000.520019,000
09 may 20240.55100.56000.48000.52000.520058,400
08 may 20240.55100.57000.55000.55200.552035,700
07 may 20240.55500.58000.55500.56700.567027,600
06 may 20240.57000.59600.55500.57300.573012,100
03 may 20240.55700.60900.55700.57300.573055,200
02 may 20240.55500.58600.55000.57400.574041,000
01 may 20240.54800.58000.54800.57000.570016,400
30 abr 20240.57000.58000.55000.57000.570042,100
29 abr 20240.55000.58700.55000.55500.555034,700
26 abr 20240.56000.57000.54400.55000.5500157,900
25 abr 20240.58200.60900.55000.56100.5610144,000
24 abr 20240.58000.60000.55500.59000.590029,900
23 abr 20240.58000.60800.56800.60800.608045,200
22 abr 20240.61000.62000.57300.58000.580032,800
19 abr 20240.62600.63000.58000.61000.610043,200
18 abr 20240.61400.61900.56500.61900.619040,600
17 abr 20240.59000.63800.58700.61400.6140200,200
16 abr 20240.57800.59100.49000.56700.5670313,000
15 abr 20240.58000.61600.56000.59000.5900158,000
12 abr 20240.58000.63000.56000.57500.575055,700
11 abr 20240.61000.62000.56100.60000.600094,300
10 abr 20240.62100.72800.58100.60000.6000121,100
09 abr 20240.61400.67300.59000.64000.6400100,900
08 abr 20240.56100.75000.56100.62900.62901,510,000
05 abr 20240.58000.59000.56000.58000.580038,200
04 abr 20240.61100.62300.52700.59800.5980308,200
03 abr 20240.61000.70000.57600.59000.5900572,500
02 abr 20240.57000.57500.52100.54500.5450155,200
01 abr 20240.61000.62000.56800.58600.5860262,900
28 mar 20240.55800.68000.41000.59400.59404,337,100
27 mar 20240.60000.72000.54600.57300.5730969,900
26 mar 20241.32001.33000.32900.60000.600010,017,700
25 mar 20241.21001.34001.21001.27001.270036,400
22 mar 20241.24001.24001.21001.21001.210018,500
21 mar 20241.21001.26001.21001.24501.245010,200
20 mar 20241.23701.24001.21001.22001.220012,900
19 mar 20241.22001.25001.20001.22001.220015,700
18 mar 20241.20901.26001.20001.20001.200017,300
15 mar 20241.20001.24001.20001.20001.20003,700
14 mar 20241.25001.28001.20001.20001.200038,400
13 mar 20241.23001.25001.23001.25001.250016,200
12 mar 20241.23001.23001.18001.19001.190011,100
11 mar 20241.25001.25001.18001.20001.20006,400
08 mar 20241.20001.25401.20001.22001.22006,400
07 mar 20241.20001.24001.20001.21001.210012,400
06 mar 20241.17501.22001.17501.19001.19009,300
05 mar 20241.13001.16001.12901.14001.140011,200
04 mar 20241.14001.25001.10501.12001.120019,700
01 mar 20241.21001.22001.14001.14001.140021,900
29 feb 20241.20001.23501.17001.17001.170015,500
28 feb 20241.21001.27001.17001.17001.17005,600
27 feb 20241.26001.26001.17001.20001.200020,800
26 feb 20241.24001.25501.18001.19001.190015,700
23 feb 20241.20001.26001.16001.18001.180073,700
22 feb 20241.32001.33001.23001.23001.230012,600
21 feb 20241.32001.36001.28001.30001.300030,600
20 feb 20241.55001.56001.33001.36001.360091,300
16 feb 20241.29001.73001.26001.73001.7300233,300
15 feb 20241.16001.30001.16001.23001.230069,700
14 feb 20241.25001.28001.09001.18501.185055,800
13 feb 20241.21001.22501.21001.22501.22502,900
12 feb 20241.23401.31901.23401.27501.27503,300
09 feb 20241.25901.30101.19801.29001.290035,600
08 feb 20241.11001.25001.11001.24901.249029,200
07 feb 20241.17001.23001.13001.15001.15003,300
06 feb 20241.13001.26001.08001.26001.260030,800
05 feb 20241.14001.25601.12001.15001.15003,800
02 feb 20241.23001.25001.17001.18001.18005,200
01 feb 20241.30001.32001.20001.24501.24503,900
31 ene 20241.27001.30101.25001.28001.28004,700
30 ene 20241.30001.33001.25001.33001.330012,300
29 ene 20241.24001.32001.22001.32001.320032,000
26 ene 20241.18101.19301.18001.19001.19002,900
25 ene 20241.24401.26001.16801.19001.19006,400
24 ene 20241.27001.29001.22001.25001.250011,400
23 ene 20241.23001.35001.23001.25001.250019,100
22 ene 20241.19001.23101.11001.23001.230022,100
19 ene 20241.03001.22301.03001.17001.170082,800
18 ene 20241.14001.14001.02001.04501.045023,000
17 ene 20241.15001.15001.05001.08001.080035,000
16 ene 20241.08001.16801.08001.15001.150057,100
12 ene 20241.03001.23001.00001.08001.080072,200
11 ene 20241.20001.22001.00001.05001.0500106,400
10 ene 20241.23001.23001.20001.21501.215024,300
09 ene 20241.26001.26001.22001.25001.250019,200
08 ene 20241.25001.30001.21001.26001.260048,600
05 ene 20241.37001.37001.31001.31001.310034,600
04 ene 20241.42001.42001.32001.41001.410043,700
03 ene 20241.40001.44001.38001.43001.430016,400
02 ene 20241.45001.51001.40001.45001.450037,300
29 dic 20231.44001.59001.36001.47001.4700257,900
28 dic 20231.30001.44001.29401.38001.380025,400
27 dic 20231.40001.40001.35001.37001.370013,000
26 dic 20231.36001.45001.36001.42001.420010,700
*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...