Free Trial

Qudian (QD) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free QD Stock Alerts
$1.71
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipShort InterestTrends

Qudian Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-28.60%
3 Month
Performance
-26.92%
6 Month
Performance
+4.59%
Year-To-Date
Performance
-16.18%
1 Year
Performance
+23.02%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

QD Stock Chart for Sunday, June, 2, 2024

QD Chart by TradingView

Qudian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.70$1.71
+0.59%		$1.71$1.68262,800 shs$343.03 million
05/30/2024$1.71$1.70
-0.29%		$1.72$1.69261,523 shs$341.02 million
05/29/2024$1.73$1.71
-1.16%		$1.74$1.68399,265 shs$342.03 million
05/28/2024$1.69$1.73
+2.07%		$1.80$1.66453,630 shs$346.04 million
05/27/2024$1.69$1.69$1.78$1.67539,000 shs$339.01 million
05/24/2024$1.73$1.69
-2.03%		$1.78$1.67538,992 shs$339.01 million
05/23/2024$1.81$1.73
-4.70%		$1.87$1.72458,975 shs$346.04 million
05/22/2024$1.82$1.81
-0.55%		$1.90$1.80303,821 shs$363.09 million
05/21/2024$1.89$1.82
-3.70%		$1.91$1.82313,945 shs$365.09 million
05/20/2024$1.89$1.89$1.95$1.86391,770 shs$379.13 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:QD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders