• SPX
  • $5,952.32
  • 0.06 %
  • $3.61
  • DJI
  • $44,106.67
  • 0.54 %
  • $236.31
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,266.48
  • 1.44 %
  • $117.21
  • IXIC
  • $18,929.10
  • -0.23 %
  • -$43.32
Qudian Inc. (QD) Charts

Qudian Inc. (QD) Charts

NYSE Currency in USD Disclaimer

Stock Price

$2.39

-$0.04

(-1.65%)

Day's range
$2.35
Day's range
$2.44
  • 5 DAY PERFORMANCE

    +3.46%
  • 1 MONTH PERFORMANCE

    +2.14%
  • 3 MONTH PERFORMANCE

    +29.89%
  • 6 MONTH PERFORMANCE

    +32.04%
  • YEAR-TO-DATE PERFORMANCE

    +17.16%
  • 1 YEAR PERFORMANCE

    +40.59%

Qudian Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $2.37 $2.41   (1.48%) $2.44 $2.35 195,721
11/21/2024 $2.48 $2.43   (-2.02%) $2.53 $2.42 472,811 $457.51 M
11/20/2024 $2.44 $2.48   (1.64%) $2.50 $2.44 441,718 $466.93 M
11/19/2024 $2.44 $2.45   (0.41%) $2.50 $2.44 291,000 $461.28 M
11/18/2024 $2.33 $2.47   (6.01%) $2.47 $2.30 946,836 $465.05 M
11/15/2024 $2.28 $2.31   (1.32%) $2.37 $2.27 380,307 $434.92 M
11/14/2024 $2.33 $2.30   (-1.29%) $2.35 $2.28 467,400 $433.04 M
11/13/2024 $2.38 $2.33   (-2.1%) $2.42 $2.33 352,000 $438.69 M
11/12/2024 $2.40 $2.38   (-0.83%) $2.43 $2.34 365,000 $448.10 M
11/11/2024 $2.41 $2.44   (1.24%) $2.48 $2.37 421,700 $459.40 M
11/08/2024 $2.32 $2.39   (3.02%) $2.44 $2.32 401,800 $441.12 M
11/07/2024 $2.36 $2.39   (1.27%) $2.46 $2.33 520,725 $441.12 M
11/06/2024 $2.40 $2.36   (-1.67%) $2.46 $2.32 532,300 $435.59 M
11/05/2024 $2.45 $2.43   (-0.82%) $2.49 $2.40 559,600 $448.51 M
11/04/2024 $2.40 $2.41   (0.42%) $2.46 $2.39 424,500 $444.82 M
11/01/2024 $2.33 $2.41   (3.43%) $2.46 $2.33 436,344 $444.82 M
10/31/2024 $2.32 $2.34   (0.86%) $2.44 $2.31 473,713 $431.90 M
10/30/2024 $2.29 $2.35   (2.62%) $2.43 $2.29 475,900 $433.74 M
10/29/2024 $2.45 $2.32   (-5.31%) $2.48 $2.30 780,628 $428.21 M
10/28/2024 $2.34 $2.45   (4.7%) $2.50 $2.34 772,918 $452.20 M
10/25/2024 $2.28 $2.35   (3.07%) $2.37 $2.28 435,400 $433.74 M
10/24/2024 $2.25 $2.29   (1.78%) $2.34 $2.25 377,400 $422.67 M
10/23/2024 $2.34 $2.26   (-3.42%) $2.39 $2.26 568,800 $417.13 M
10/22/2024 $2.23 $2.34   (4.93%) $2.39 $2.23 701,400 $431.90 M
10/21/2024 $2.19 $2.26   (3.2%) $2.28 $2.19 487,300 $417.13 M
10/18/2024 $2.12 $2.22   (4.72%) $2.25 $2.12 675,400 $409.75 M
10/17/2024 $2.15 $2.07   (-3.72%) $2.19 $2.06 588,307 $382.06 M
10/16/2024 $2.05 $2.19   (6.83%) $2.20 $2.05 566,700 $404.21 M
10/15/2024 $2.06 $2.06   (0%) $2.15 $2.04 547,000 $380.22 M
10/14/2024 $2.10 $2.11   (0.48%) $2.17 $2.07 581,300 $389.45 M
10/11/2024 $2.07 $2.12   (2.42%) $2.18 $2.03 430,745 $391.29 M
10/10/2024 $2.04 $2.10   (2.94%) $2.13 $2.04 577,200 $387.60 M
10/09/2024 $2.11 $2.05   (-2.84%) $2.18 $2.02 595,006 $378.37 M
10/08/2024 $2.11 $2.14   (1.42%) $2.26 $2.11 702,604 $394.98 M
10/07/2024 $2.33 $2.23   (-4.29%) $2.42 $2.22 1.14 M $411.59 M
10/04/2024 $2.23 $2.29   (2.69%) $2.31 $2.09 1.61 M $422.67 M
10/03/2024 $2.23 $2.20   (-1.35%) $2.32 $2.15 856,000 $406.06 M
10/02/2024 $2.53 $2.28   (-9.88%) $2.53 $2.15 2.42 M $420.82 M
10/01/2024 $2.13 $2.14   (0.47%) $2.15 $2.09 1.03 M $394.98 M
09/30/2024 $2.12 $2.13   (0.47%) $2.19 $2.05 1.41 M $393.14 M
09/27/2024 $2.01 $2.07   (2.99%) $2.10 $2.00 1.12 M $382.06 M
09/26/2024 $1.89 $2.02   (6.88%) $2.04 $1.89 898,300 $372.83 M
09/25/2024 $1.86 $1.83   (-1.61%) $1.88 $1.81 375,974 $337.77 M
09/24/2024 $1.88 $1.89   (0.53%) $1.94 $1.85 374,637 $348.84 M
09/23/2024 $1.80 $1.82   (1.11%) $1.90 $1.77 716,300 $335.92 M
09/20/2024 $1.88 $1.83   (-2.66%) $1.91 $1.83 355,000 $355.97 M
09/19/2024 $1.88 $1.88   (0%) $1.92 $1.88 284,406 $365.69 M
09/18/2024 $1.87 $1.86   (-0.53%) $1.93 $1.85 280,500 $361.80 M
09/17/2024 $1.83 $1.89   (3.28%) $1.91 $1.83 278,042 $367.64 M
09/16/2024 $1.84 $1.83   (-0.54%) $1.90 $1.82 1.10 M $355.97 M
09/13/2024 $1.86 $1.83   (-1.61%) $1.89 $1.80 444,200 $355.97 M
09/12/2024 $1.85 $1.85   (0%) $1.87 $1.82 307,400 $359.86 M
09/11/2024 $1.83 $1.84   (0.55%) $1.87 $1.82 320,000 $357.91 M
09/10/2024 $1.77 $1.84   (3.95%) $1.85 $1.77 466,041 $357.91 M
09/09/2024 $1.80 $1.75   (-2.78%) $1.84 $1.74 347,545 $340.41 M
09/06/2024 $1.84 $1.80   (-2.17%) $1.91 $1.80 345,943 $350.13 M
09/05/2024 $1.72 $1.84   (6.98%) $1.86 $1.72 347,405 $357.91 M
09/04/2024 $1.77 $1.75   (-1.13%) $1.84 $1.75 587,400 $340.41 M
09/03/2024 $1.80 $1.77   (-1.67%) $1.82 $1.76 359,400 $344.30 M
08/30/2024 $1.80 $1.84   (2.22%) $1.85 $1.80 199,800 $357.91 M
08/29/2024 $1.79 $1.81   (1.12%) $1.86 $1.79 216,723 $352.08 M
08/28/2024 $1.90 $1.79   (-5.79%) $1.90 $1.79 366,634 $348.19 M
08/27/2024 $1.87 $1.90   (1.6%) $1.94 $1.84 432,600 $369.58 M
08/26/2024 $1.85 $1.87   (1.08%) $1.91 $1.82 461,900 $363.75 M
08/23/2024 $1.85 $1.85   (0%) $1.93 $1.85 295,141 $359.86 M
08/22/2024 $1.87 $1.84   (-1.6%) $1.91 $1.84 306,044 $357.91 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.