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: 3:56 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 (%)
Nov 30, 2020 875.00 885.10 821.00 851.00 1,358 +3.00(+0.35%)
Nov 27, 2020 774.00 880.00 774.00 848.00 1,579 +85.00(+11.14%)
Nov 25, 2020 823.00 829.00 750.00 763.00 1,707 -47.00(-5.80%)
Nov 24, 2020 738.00 814.00 725.00 810.00 1,333 +79.00(+10.81%)
Nov 23, 2020 711.00 744.00 711.00 731.00 647 +21.00(+2.96%)
Nov 20, 2020 721.00 739.00 703.00 710.00 529 -3.00(-0.42%)
Nov 19, 2020 726.00 730.00 710.00 713.00 230 -7.00(-0.97%)
Nov 18, 2020 754.00 755.60 720.00 720.00 411 -45.00(-5.88%)
Nov 17, 2020 715.00 765.00 693.00 765.00 1,597 +64.00(+9.13%)
Nov 16, 2020 688.00 730.00 678.00 701.00 1,091 +14.50(+2.11%)
Nov 13, 2020 677.00 697.17 676.00 686.50 419 +10.50(+1.55%)
Nov 12, 2020 700.00 700.00 676.00 676.00 171 -19.00(-2.73%)
Nov 11, 2020 682.00 699.00 680.00 695.00 104 +17.00(+2.51%)
Nov 10, 2020 697.00 700.00 677.00 678.00 134 -15.00(-2.16%)
Nov 09, 2020 715.00 725.00 693.00 693.00 264 +3.00(+0.43%)
Nov 06, 2020 679.00 709.00 679.00 690.00 418 +9.00(+1.32%)
Nov 05, 2020 681.00 703.00 680.00 681.00 405 +1.00(+0.15%)
Nov 04, 2020 694.00 710.00 680.00 680.00 322 -9.00(-1.31%)
Nov 03, 2020 685.00 710.99 677.00 689.00 506 -6.00(-0.86%)
Nov 02, 2020 703.00 715.00 687.00 695.00 684 +1.00(+0.14%)
Oct 30, 2020 711.00 735.00 682.00 694.00 1,325 -24.00(-3.34%)
Oct 29, 2020 736.00 755.00 705.00 718.00 2,431 -16.00(-2.18%)
Oct 28, 2020 745.00 772.91 728.00 734.00 1,334 -22.00(-2.91%)
Oct 27, 2020 753.00 798.00 753.00 756.00 1,196 -9.00(-1.18%)
Oct 26, 2020 771.50 796.67 743.00 765.00 1,276 +9.00(+1.19%)
Oct 23, 2020 742.00 798.99 734.00 756.00 1,677 -11.00(-1.43%)
Oct 22, 2020 730.00 767.00 726.00 767.00 1,081 +37.00(+5.07%)
Oct 21, 2020 738.00 764.00 730.00 730.00 371 -20.00(-2.67%)
Oct 20, 2020 689.00 781.00 681.00 750.00 3,893 +60.00(+8.70%)
Oct 19, 2020 713.00 713.00 680.00 690.00 247 -12.00(-1.71%)
Oct 16, 2020 710.00 724.00 702.00 702.00 375 +0.00(+0.00%)
Oct 15, 2020 708.00 720.00 700.00 702.00 302 -14.00(-1.96%)
Oct 14, 2020 700.00 721.00 700.00 716.00 220 +19.00(+2.73%)
Oct 13, 2020 708.00 720.00 696.00 697.00 251 +2.00(+0.29%)
Oct 12, 2020 713.00 714.00 695.00 695.00 256 -7.00(-1.00%)
Oct 09, 2020 732.00 744.06 702.00 702.00 589 -23.00(-3.17%)
Oct 08, 2020 727.00 743.00 710.00 725.00 510 +10.00(+1.40%)
Oct 07, 2020 710.00 730.00 701.00 715.00 466 +8.00(+1.13%)
Oct 06, 2020 705.00 734.00 695.77 707.00 781 -5.00(-0.70%)
Oct 05, 2020 713.00 720.00 695.00 712.00 280 +4.00(+0.56%)
Oct 02, 2020 715.00 720.00 683.00 708.00 356 -5.00(-0.70%)
Oct 01, 2020 696.00 734.00 682.00 713.00 484 +14.00(+2.00%)
Sep 30, 2020 689.00 708.00 676.01 699.00 201 +8.00(+1.16%)
Sep 29, 2020 675.00 702.50 670.00 691.00 334 -7.00(-1.00%)
Sep 28, 2020 713.81 713.81 688.00 698.00 99 +12.00(+1.75%)
Sep 25, 2020 673.00 715.00 669.00 686.00 179 +4.00(+0.59%)
Sep 24, 2020 695.00 698.00 664.00 682.00 188 -19.00(-2.71%)
Sep 23, 2020 702.00 725.00 695.00 701.00 291 -4.00(-0.57%)
Sep 22, 2020 710.00 735.98 703.00 705.00 332 -11.00(-1.54%)
Sep 21, 2020 740.00 760.00 711.00 716.00 641 -34.00(-4.53%)
Sep 18, 2020 754.00 785.00 746.00 750.00 487 -4.00(-0.53%)
Sep 17, 2020 784.00 784.00 754.00 754.00 287 -17.00(-2.20%)
Sep 16, 2020 758.00 780.00 745.00 771.00 663 +18.00(+2.39%)
Sep 15, 2020 749.00 790.00 740.00 753.00 493 -22.00(-2.84%)
Sep 14, 2020 820.00 839.00 755.00 775.00 1,193 -45.00(-5.49%)
Sep 11, 2020 824.00 936.00 820.00 820.00 10,938 -12.00(-1.44%)
Sep 10, 2020 664.00 920.00 664.00 832.00 16,402 +164.00(+24.55%)
Sep 09, 2020 671.00 705.00 665.00 668.00 305 +1.00(+0.15%)
Sep 08, 2020 684.00 687.00 653.00 667.00 240 -17.00(-2.49%)
Sep 04, 2020 707.00 720.00 652.00 684.00 589 -23.00(-3.25%)
Sep 03, 2020 718.00 749.00 701.00 707.00 242 -10.00(-1.39%)
Sep 02, 2020 724.00 762.00 700.00 717.00 551 -7.00(-0.97%)
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.