Get early access! Join the Twelve Data AI Assistant waitlist now.

QD

4.84 USD
0.27
5.91%
Last update Aug 26, 3:59 PM EDT
Post-market
Day range
4.565
4.85
Previous close
4.57000
Open
4.575
Access this stock data via API
Subscribe
Qudian Inc. Sponsored ADR
4.84
0.27
5.91%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 26, 2025 4.58 4.85 4.57 4.84 5.79% 91408
Aug 25, 2025 4.71 4.74 4.53 4.57 -2.97% 526600
Aug 22, 2025 4.75 4.78 4.64 4.72 -0.63% 277500
Aug 21, 2025 4.86 4.86 4.48 4.71 -3.09% 875500
Aug 20, 2025 4.85 4.91 4.65 4.90 1.03% 606300
Aug 19, 2025 5.08 5.08 4.78 4.84 -4.72% 859900
Aug 18, 2025 4.65 5.08 4.63 5.02 7.96% 1416600
Aug 15, 2025 4.26 4.73 4.26 4.67 9.62% 948700
Aug 14, 2025 4.30 4.31 4.18 4.24 -1.40% 446500
Aug 13, 2025 4.19 4.54 4.15 4.32 3.10% 1009600
Aug 12, 2025 4.15 4.19 4.09 4.10 -1.20% 94900
Aug 11, 2025 4.15 4.20 4.06 4.15 0 113800
Aug 08, 2025 4.11 4.30 4.08 4.21 2.43% 624500
Aug 07, 2025 4.02 4.13 3.92 4.10 1.99% 362200
Aug 06, 2025 3.93 4.10 3.83 4.04 2.80% 332900
Aug 05, 2025 4.30 4.30 3.93 3.96 -7.91% 884800
Aug 04, 2025 3.99 4.36 3.95 4.33 8.52% 710800
Aug 01, 2025 3.95 4.10 3.92 3.95 0 1179200
Jul 31, 2025 3.74 4.07 3.73 4.04 8.02% 1417300
Jul 30, 2025 3.47 3.85 3.47 3.73 7.49% 1623500
Jul 29, 2025 3.37 3.52 3.37 3.48 3.26% 548500
Jul 28, 2025 3.28 3.41 3.28 3.36 2.44% 318800
Post-market

Exchange is currently open for post-market.
Post market session closes in 3 hours 47 minutes

16:13
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).