Free Trial

Qudian (QD) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free QD Stock Alerts
$1.92
+0.03 (+1.59%)
(As of 11:16 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipShort InterestSocial Media

Qudian Stock Price Performance

5 Day
Performance
-4.06%
1 Month
Performance
-17.11%
3 Month
Performance
-21.90%
6 Month
Performance
+5.88%
Year-To-Date
Performance
-7.35%
1 Year
Performance
+47.66%
Receive QD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Qudian and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

QD Stock Chart for Monday, May, 20, 2024

QD Chart by TradingView

Qudian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.96$1.89
-3.57%		$2.02$1.87432,443 shs$379.13 million
05/16/2024$1.97$1.96
-0.51%		$2.02$1.931.30 million shs$393.18 million
05/15/2024$2.04$1.97
-3.43%		$2.07$1.97532,218 shs$395.18 million
05/14/2024$2.11$2.04
-3.09%		$2.15$2.04548,995 shs$409.23 million
05/13/2024$2.09$2.11
+0.72%		$2.14$2.09543,017 shs$422.26 million
05/10/2024$2.28$2.09
-8.33%		$2.28$2.07708,179 shs$485.39 million
05/09/2024$2.32$2.28
-1.72%		$2.34$2.26410,356 shs$529.52 million
05/08/2024$2.42$2.32
-4.13%		$2.42$2.32351,250 shs$538.82 million
05/07/2024$2.51$2.42
-3.59%		$2.53$2.40959,634 shs$562.05 million
05/06/2024$2.50$2.51
+0.40%		$2.52$2.481.18 million shs$582.95 million
05/03/2024$2.41$2.50
+3.73%		$2.50$2.42647,371 shs$580.63 million
05/02/2024$2.40$2.41
+0.63%		$2.48$2.41752,489 shs$559.72 million
05/01/2024$2.38$2.40
+0.63%		$2.46$2.38715,383 shs$556.24 million
04/30/2024$2.49$2.38
-4.42%		$2.51$2.36853,027 shs$552.76 million
04/29/2024$2.46$2.49
+1.22%		$2.52$2.471.20 million shs$578.29 million
04/26/2024$2.43$2.46
+1.23%		$2.51$2.44656,694 shs$571.34 million
04/25/2024$2.46$2.43
-1.22%		$2.51$2.40717,849 shs$564.37 million
04/24/2024$2.47$2.46
-0.40%		$2.51$2.43896,875 shs$571.34 million
04/23/2024$2.33$2.47
+6.01%		$2.47$2.30649,770 shs$573.66 million
04/22/2024$2.28$2.33
+2.19%		$2.36$2.27578,573 shs$541.14 million
04/19/2024$2.24$2.28
+1.79%		$2.31$2.22626,975 shs$529.53 million
04/18/2024$2.27$2.24
-1.10%		$2.30$2.24780,887 shs$520.24 million
04/17/2024$2.33$2.27
-2.79%		$2.38$2.25739,647 shs$526.05 million
04/16/2024$2.43$2.33
-3.92%		$2.44$2.31762,907 shs$541.14 million
04/15/2024$2.42$2.43
+0.21%		$2.48$2.39587,505 shs$563.20 million
04/12/2024$2.43$2.42
-0.41%		$2.50$2.40747,040 shs$562.05 million
04/11/2024$2.50$2.43
-2.80%		$2.54$2.421.18 million shs$564.36 million
04/10/2024$2.50$2.50$2.52$2.441.34 million shs$580.63 million
04/09/2024$2.49$2.50
+0.40%		$2.52$2.48951,642 shs$580.63 million
04/08/2024$2.42$2.49
+2.89%		$2.50$2.421.06 million shs$578.30 million
04/05/2024$2.41$2.43
+0.83%		$2.49$2.40800,689 shs$563.21 million
04/04/2024$2.46$2.41
-2.24%		$2.51$2.41615,916 shs$558.56 million
04/03/2024$2.39$2.46
+2.93%		$2.51$2.391.03 million shs$571.34 million
04/02/2024$2.50$2.39
-4.40%		$2.50$2.371.24 million shs$555.08 million
04/01/2024$2.50$2.50$2.53$2.47664,364 shs$580.62 million
03/29/2024$2.50$2.50
+0.20%		$2.54$2.48899,415 shs$580.63 million
03/28/2024$2.49$2.50
+0.20%		$2.54$2.48898,800 shs$579.46 million
03/27/2024$2.46$2.49
+1.22%		$2.53$2.451.25 million shs$578.30 million
03/26/2024$2.46$2.46
+0.20%		$2.50$2.45546,008 shs$571.34 million
03/25/2024$2.47$2.46
-0.61%		$2.52$2.45883,169 shs$570.17 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/22/2024$2.50$2.47
-1.00%		$2.51$2.46688,170 shs$573.66 million
03/21/2024$2.52$2.50
-0.80%		$2.53$2.48938,267 shs$579.45 million
03/20/2024$2.47$2.52
+1.82%		$2.54$2.47759,399 shs$584.11 million
03/19/2024$2.51$2.47
-1.59%		$2.54$2.46775,813 shs$573.66 million
03/18/2024$2.48$2.51
+1.21%		$2.60$2.451.71 million shs$582.95 million
03/15/2024$2.44$2.48
+1.64%		$2.49$2.412.19 million shs$575.98 million
03/14/2024$2.41$2.44
+1.24%		$2.46$2.381.01 million shs$566.69 million
03/13/2024$2.52$2.41
-4.37%		$2.52$2.391.09 million shs$559.72 million
03/12/2024$2.45$2.52
+2.86%		$2.52$2.40993,261 shs$585.27 million
03/11/2024$2.38$2.45
+2.94%		$2.47$2.341.38 million shs$569.01 million
03/08/2024$2.33$2.38
+2.15%		$2.42$2.33432,474 shs$552.76 million
03/07/2024$2.31$2.33
+0.87%		$2.37$2.31190,640 shs$541.13 million
03/06/2024$2.32$2.31
-0.43%		$2.35$2.28557,922 shs$536.50 million
03/05/2024$2.34$2.32
-0.85%		$2.41$2.28636,438 shs$538.82 million
03/04/2024$2.34$2.34$2.37$2.261.55 million shs$543.47 million
03/01/2024$2.46$2.34
-4.68%		$2.45$2.34298,178 shs$543.47 million
02/29/2024$2.39$2.46
+2.72%		$2.46$2.39872,304 shs$570.17 million
02/28/2024$2.40$2.39
-0.42%		$2.41$2.35735,041 shs$555.08 million
02/27/2024$2.38$2.40
+0.84%		$2.44$2.36656,118 shs$557.40 million
02/26/2024$2.47$2.38
-3.64%		$2.47$2.361.13 million shs$552.76 million
02/23/2024$2.47$2.47$2.49$2.40542,478 shs$572.50 million
02/22/2024$2.45$2.47
+0.61%		$2.49$2.44755,843 shs$572.49 million
02/21/2024$2.42$2.45
+1.24%		$2.47$2.321.37 million shs$569.01 million
02/20/2024$2.47$2.42
-2.02%		$2.45$2.38799,473 shs$562.05 million
02/19/2024$2.47$2.47$2.54$2.47526,300 shs$573.66 million

Related Companies:
This page (NYSE:QD) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star