Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quhuo Ltd ADR (NQ: QH )

0.5400 -0.0374 (-6.48%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.78 84.90 82.89 710 +6.88(+9.05%)
Jan 28, 2022 79.66 81.01 76.01 76.01 772 -1.59(-2.05%)
Jan 27, 2022 83.00 89.00 77.60 77.60 681 -12.40(-13.78%)
Jan 26, 2022 90.99 90.99 82.23 90.00 351 +1.94(+2.20%)
Jan 25, 2022 87.80 95.00 82.00 88.06 366 +0.96(+1.10%)
Jan 24, 2022 95.00 95.00 83.00 87.10 431 -5.89(-6.33%)
Jan 21, 2022 90.84 94.72 86.80 92.99 303 +1.48(+1.62%)
Jan 20, 2022 93.00 95.00 90.00 91.51 242 +0.51(+0.56%)
Jan 19, 2022 92.00 93.88 90.00 91.00 337 +3.00(+3.41%)
Jan 18, 2022 88.18 93.00 86.60 88.00 289 -1.45(-1.62%)
Jan 14, 2022 89.45 0 -0.40(-0.45%)
Jan 13, 2022 90.27 92.99 88.03 89.85 774 -4.67(-4.94%)
Jan 12, 2022 94.00 98.00 84.99 94.52 3,631 -1.41(-1.47%)
Jan 11, 2022 100.00 100.00 89.01 95.93 1,388 -3.08(-3.11%)
Jan 10, 2022 110.00 110.50 98.00 99.01 922 -9.99(-9.17%)
Jan 07, 2022 117.00 117.00 104.05 109.00 2,105 -10.00(-8.40%)
Jan 06, 2022 118.00 122.00 111.00 119.00 830 +1.00(+0.85%)
Jan 05, 2022 129.00 129.00 114.84 118.00 1,003 -2.00(-1.67%)
Jan 04, 2022 110.00 120.00 101.00 120.00 2,213 +11.00(+10.09%)
Jan 03, 2022 111.00 114.00 103.00 109.00 1,065 -2.00(-1.80%)
Dec 31, 2021 101.00 114.50 101.00 111.00 2,717 +3.00(+2.78%)
Dec 30, 2021 86.00 108.00 79.98 108.00 8,084 +22.52(+26.35%)
Dec 29, 2021 84.39 87.00 82.00 85.48 726 -1.52(-1.75%)
Dec 28, 2021 86.00 87.00 82.00 87.00 939 +0.00(+0.00%)
Dec 27, 2021 83.00 87.00 77.46 87.00 2,176 +4.54(+5.51%)
Dec 23, 2021 88.00 88.00 78.06 82.46 1,634 +0.44(+0.54%)
Dec 22, 2021 79.00 82.99 78.01 82.02 1,266 +1.66(+2.07%)
Dec 21, 2021 87.00 87.45 78.50 80.36 3,962 -7.64(-8.68%)
Dec 20, 2021 100.00 100.00 79.91 88.00 2,126 -10.01(-10.21%)
Dec 17, 2021 100.00 102.00 97.24 98.01 225 -0.63(-0.64%)
Dec 16, 2021 102.00 105.00 97.00 98.64 1,375 -3.36(-3.29%)
Dec 15, 2021 114.00 114.00 98.98 102.00 2,738 -14.00(-12.07%)
Dec 14, 2021 109.00 117.00 96.00 116.00 4,172 +10.00(+9.43%)
Dec 13, 2021 109.00 109.00 104.00 106.00 554 -6.00(-5.36%)
Dec 10, 2021 113.00 118.00 110.00 112.00 251 -4.00(-3.45%)
Dec 09, 2021 120.00 120.00 116.00 116.00 126 -2.00(-1.69%)
Dec 08, 2021 114.00 119.00 110.00 118.00 328 +0.00(+0.00%)
Dec 07, 2021 109.00 120.00 104.00 118.00 813 +9.00(+8.26%)
Dec 06, 2021 111.00 111.50 103.00 109.00 269 -2.00(-1.80%)
Dec 03, 2021 126.00 133.00 105.00 111.00 2,810 -16.00(-12.60%)
Dec 02, 2021 155.00 155.00 117.00 127.00 3,819 -26.00(-16.99%)
Dec 01, 2021 165.00 169.00 153.00 153.00 922 -15.00(-8.93%)
Nov 30, 2021 170.00 173.00 166.00 168.00 348 -5.00(-2.89%)
Nov 29, 2021 181.00 185.00 168.00 173.00 6,408 -7.00(-3.89%)
Nov 26, 2021 175.00 190.99 170.00 180.00 785 +1.00(+0.56%)
Nov 24, 2021 170.00 180.94 168.00 179.00 2,380 +5.00(+2.87%)
Nov 23, 2021 180.00 190.00 173.00 174.00 1,832 -3.00(-1.69%)
Nov 22, 2021 177.00 184.00 166.01 177.00 529 +0.00(+0.00%)
Nov 19, 2021 184.00 197.00 177.00 177.00 2,292 -7.00(-3.80%)
Nov 18, 2021 180.00 183.00 181.00 184.00 1,067 +3.00(+1.66%)
Nov 17, 2021 178.00 189.00 175.00 181.00 770 +1.00(+0.56%)
Nov 16, 2021 187.00 189.80 180.00 180.00 335 -8.00(-4.26%)
Nov 15, 2021 185.00 190.00 177.00 188.00 153 +5.00(+2.73%)
Nov 12, 2021 177.00 190.00 175.00 183.00 582 +6.00(+3.39%)
Nov 11, 2021 184.00 186.00 177.00 177.00 656 -8.00(-4.32%)
Nov 10, 2021 191.00 185.00 893 -7.00(-3.65%)
Nov 09, 2021 191.00 197.00 186.00 192.00 426 -1.50(-0.78%)
Nov 08, 2021 194.00 199.99 190.00 193.50 202 -1.50(-0.77%)
Nov 05, 2021 200.00 200.00 190.00 195.00 547 -3.00(-1.52%)
Nov 04, 2021 207.00 207.00 195.00 198.00 472 -8.00(-3.88%)
Nov 03, 2021 202.00 208.00 200.00 206.00 127 +4.00(+1.98%)
Nov 02, 2021 206.00 207.00 200.00 202.00 312 +2.00(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.