Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Qudian Inc. American Depositary Shares (NY:QD)

4.410 -0.010 (-0.23%)
Streaming Delayed Price Updated: 2:30 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 4.370 4.435 4.330 4.420 350,832 +0.05(+1.14%)
Oct 17, 2025 4.460 4.470 4.340 4.370 263,954 -0.11(-2.46%)
Oct 16, 2025 4.590 4.650 4.430 4.480 288,544 -0.12(-2.61%)
Oct 15, 2025 4.560 4.700 4.460 4.600 282,348 +0.08(+1.77%)
Oct 14, 2025 4.290 4.570 4.290 4.520 291,431 +0.15(+3.43%)
Oct 13, 2025 4.250 4.500 4.250 4.370 383,473 +0.11(+2.58%)
Oct 10, 2025 4.630 4.750 4.230 4.260 600,760 -0.39(-8.39%)
Oct 09, 2025 4.640 4.710 4.580 4.650 216,660 +0.03(+0.65%)
Oct 08, 2025 4.560 4.720 4.500 4.620 251,952 +0.01(+0.22%)
Oct 07, 2025 4.700 4.770 4.600 4.610 411,143 +0.00(+0.00%)
Oct 06, 2025 4.410 4.700 4.280 4.610 558,157 +0.16(+3.60%)
Oct 03, 2025 4.580 4.645 4.430 4.450 321,916 -0.10(-2.20%)
Oct 02, 2025 4.430 4.580 4.420 4.550 318,980 +0.16(+3.64%)
Oct 01, 2025 4.280 4.470 4.260 4.390 298,004 +0.12(+2.81%)
Sep 30, 2025 4.330 4.400 4.240 4.270 331,700 -0.11(-2.51%)
Sep 29, 2025 4.470 4.516 4.310 4.380 476,022 -0.09(-2.01%)
Sep 26, 2025 4.480 4.640 4.450 4.470 474,859 +0.02(+0.45%)
Sep 25, 2025 4.110 4.500 4.110 4.450 614,709 +0.30(+7.23%)
Sep 24, 2025 4.200 4.220 4.080 4.150 288,999 -0.01(-0.24%)
Sep 23, 2025 4.100 4.260 4.100 4.160 455,814 +0.14(+3.48%)
Sep 22, 2025 3.810 4.085 3.800 4.020 519,687 +0.11(+2.81%)
Sep 19, 2025 3.930 3.990 3.860 3.910 255,809 -0.03(-0.76%)
Sep 18, 2025 4.190 4.200 3.910 3.940 486,263 -0.18(-4.37%)
Sep 17, 2025 4.190 4.220 4.090 4.120 272,086 -0.03(-0.72%)
Sep 16, 2025 4.360 4.360 4.120 4.150 327,952 -0.21(-4.82%)
Sep 15, 2025 4.290 4.370 4.275 4.360 187,100 +0.08(+1.87%)
Sep 12, 2025 4.310 4.310 4.210 4.280 236,344 -0.02(-0.47%)
Sep 11, 2025 4.160 4.320 4.145 4.300 205,163 +0.18(+4.37%)
Sep 10, 2025 4.270 4.280 4.100 4.120 221,250 -0.11(-2.60%)
Sep 09, 2025 4.170 4.260 4.080 4.230 458,046 +0.04(+0.95%)
Sep 08, 2025 4.380 4.425 4.160 4.190 419,556 -0.25(-5.63%)
Sep 05, 2025 4.560 4.560 4.380 4.440 370,807 -0.05(-1.11%)
Sep 04, 2025 4.670 4.740 4.480 4.490 329,692 -0.24(-5.07%)
Sep 03, 2025 4.660 4.750 4.620 4.730 274,689 +0.07(+1.50%)
Sep 02, 2025 4.500 4.745 4.500 4.660 238,095 +0.10(+2.19%)
Aug 29, 2025 4.620 4.620 4.520 4.560 316,427 -0.02(-0.44%)
Aug 28, 2025 4.650 4.690 4.560 4.580 396,913 -0.06(-1.29%)
Aug 27, 2025 4.790 4.790 4.610 4.640 401,376 -0.20(-4.13%)
Aug 26, 2025 4.590 4.860 4.520 4.840 1,082,484 +0.27(+5.91%)
Aug 25, 2025 4.710 4.740 4.530 4.570 526,556 -0.15(-3.18%)
Aug 22, 2025 4.750 4.780 4.640 4.720 277,518 +0.01(+0.21%)
Aug 21, 2025 4.860 4.860 4.480 4.710 875,484 -0.19(-3.88%)
Aug 20, 2025 4.850 4.910 4.650 4.900 606,349 +0.06(+1.24%)
Aug 19, 2025 5.080 5.080 4.780 4.840 859,709 -0.18(-3.59%)
Aug 18, 2025 4.650 5.080 4.629 5.020 1,415,926 +0.35(+7.49%)
Aug 15, 2025 4.260 4.729 4.260 4.670 948,742 +0.43(+10.14%)
Aug 14, 2025 4.300 4.313 4.175 4.240 446,503 -0.08(-1.85%)
Aug 13, 2025 4.190 4.535 4.150 4.320 1,009,821 +0.22(+5.37%)
Aug 12, 2025 4.150 4.190 4.085 4.100 95,039 -0.05(-1.20%)
Aug 11, 2025 4.150 4.196 4.060 4.150 113,817 -0.06(-1.43%)
Aug 08, 2025 4.110 4.300 4.080 4.210 624,495 +0.11(+2.68%)
Aug 07, 2025 4.020 4.130 3.924 4.100 362,169 +0.06(+1.49%)
Aug 06, 2025 3.930 4.100 3.830 4.040 332,968 +0.08(+2.02%)
Aug 05, 2025 4.300 4.300 3.930 3.960 884,824 -0.37(-8.55%)
Aug 04, 2025 3.990 4.360 3.953 4.330 709,966 +0.38(+9.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.