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, 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%)
Nov 01, 2021 193.00 209.99 206.00 200.00 1,008 -6.00(-2.91%)
Oct 29, 2021 210.00 214.26 204.00 206.00 186 -5.00(-2.37%)
Oct 28, 2021 216.00 216.00 202.00 211.00 520 -9.00(-4.09%)
Oct 27, 2021 225.00 225.00 216.00 220.00 180 +2.00(+0.92%)
Oct 26, 2021 219.00 221.50 218.00 195 -2.00(-0.91%)
Oct 25, 2021 215.00 221.00 210.01 220.00 244 +8.00(+3.77%)
Oct 22, 2021 227.00 228.00 210.00 212.00 982 -24.00(-10.17%)
Oct 21, 2021 223.00 241.00 222.19 236.00 829 +8.00(+3.51%)
Oct 20, 2021 233.00 280.00 212.00 228.00 10,267 -7.00(-2.98%)
Oct 19, 2021 231.00 245.00 228.00 235.00 220 -2.00(-0.84%)
Oct 18, 2021 241.00 259.00 228.50 237.00 700 +6.00(+2.60%)
Oct 15, 2021 228.00 233.00 226.00 231.00 236 +4.00(+1.76%)
Oct 14, 2021 234.00 234.00 226.00 227.00 63 -2.49(-1.09%)
Oct 13, 2021 233.00 236.00 225.09 229.49 278 -2.51(-1.08%)
Oct 12, 2021 237.00 256.38 230.00 232.00 288 -5.00(-2.11%)
Oct 11, 2021 239.00 245.00 229.50 237.00 170 -8.00(-3.27%)
Oct 08, 2021 248.00 249.00 245.00 245.00 66 -3.00(-1.21%)
Oct 07, 2021 250.00 255.00 242.00 248.00 213 -1.00(-0.40%)
Oct 06, 2021 252.00 259.00 246.00 249.00 246 -2.00(-0.80%)
Oct 05, 2021 253.00 265.00 251.00 251.00 118 -5.50(-2.14%)
Oct 04, 2021 262.00 266.00 251.00 256.50 246 -9.50(-3.57%)
Oct 01, 2021 269.00 278.64 250.00 266.00 423 +5.00(+1.92%)
Sep 30, 2021 262.00 263.00 251.00 261.00 178 +4.00(+1.56%)
Sep 29, 2021 267.00 267.00 252.00 257.00 189 -9.00(-3.38%)
Sep 28, 2021 289.00 305.00 257.00 266.00 433 -30.00(-10.14%)
Sep 27, 2021 273.00 309.00 270.00 296.00 369 +9.00(+3.14%)
Sep 24, 2021 297.00 312.00 277.00 287.00 926 -16.00(-5.28%)
Sep 23, 2021 272.00 314.00 272.00 303.00 409 +24.00(+8.60%)
Sep 22, 2021 281.00 288.00 266.10 279.00 146 -1.00(-0.36%)
Sep 21, 2021 278.00 295.90 262.66 280.00 409 -5.00(-1.75%)
Sep 20, 2021 274.00 294.00 251.14 285.00 251 +10.00(+3.64%)
Sep 17, 2021 272.00 295.00 251.00 275.00 363 +5.00(+1.85%)
Sep 16, 2021 269.00 273.00 261.00 270.00 60 +1.00(+0.37%)
Sep 15, 2021 275.00 290.00 267.00 269.00 544 -2.00(-0.74%)
Sep 14, 2021 286.00 287.00 260.00 271.00 91 -19.00(-6.55%)
Sep 13, 2021 280.00 294.00 278.00 290.00 187 +12.00(+4.32%)
Sep 10, 2021 286.00 291.00 272.00 278.00 542 -12.00(-4.14%)
Sep 09, 2021 287.00 292.00 260.00 290.00 195 +3.00(+1.05%)
Sep 08, 2021 293.00 309.93 265.00 287.00 310 -7.00(-2.38%)
Sep 07, 2021 246.00 308.00 236.17 294.00 1,572 +44.00(+17.60%)
Sep 03, 2021 240.00 258.00 232.00 250.00 314 +13.00(+5.49%)
Sep 02, 2021 229.00 262.90 229.00 237.00 507 +5.00(+2.16%)
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.