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, 2022 1.400 1.440 1.300 1.410 330,059 +0.04(+2.92%)
Nov 29, 2022 1.310 1.438 1.310 1.370 176,292 +0.09(+7.03%)
Nov 28, 2022 1.370 1.400 1.210 1.280 147,714 -0.14(-9.54%)
Nov 25, 2022 1.360 1.440 1.352 1.415 39,540 -0.03(-2.41%)
Nov 23, 2022 1.500 1.530 1.350 1.450 146,798 -0.10(-6.45%)
Nov 22, 2022 1.470 1.600 1.350 1.550 175,129 +0.06(+4.03%)
Nov 21, 2022 1.580 1.680 1.456 1.490 354,655 -0.29(-16.29%)
Nov 18, 2022 1.940 2.040 1.700 1.780 3,136,920 +0.12(+7.07%)
Nov 17, 2022 1.510 1.790 1.510 1.662 968,813 +0.06(+3.90%)
Nov 16, 2022 1.610 1.650 1.530 1.600 558,440 -0.12(-6.98%)
Nov 15, 2022 2.100 2.150 1.410 1.720 13,486,331 +0.25(+17.01%)
Nov 14, 2022 1.480 1.520 1.460 1.470 11,167 +0.03(+2.08%)
Nov 11, 2022 1.469 1.469 1.370 1.440 4,081 +0.11(+8.27%)
Nov 10, 2022 1.250 1.448 1.250 1.330 15,756 +0.04(+3.17%)
Nov 09, 2022 1.370 1.415 1.270 1.289 12,765 -0.06(-4.51%)
Nov 08, 2022 1.360 1.390 1.311 1.350 4,637 -0.05(-3.57%)
Nov 07, 2022 1.420 1.452 1.360 1.400 9,640 -0.01(-0.71%)
Nov 04, 2022 1.425 1.700 1.400 1.410 55,043 +0.09(+6.82%)
Nov 03, 2022 1.220 1.429 1.220 1.320 30,101 -0.05(-3.65%)
Nov 02, 2022 1.330 1.380 1.300 1.370 3,020 +0.14(+11.38%)
Nov 01, 2022 1.380 1.380 1.190 1.230 7,528 -0.03(-2.38%)
Oct 31, 2022 1.400 1.417 1.260 1.260 8,663 -0.12(-8.70%)
Oct 28, 2022 1.400 1.400 1.350 1.380 7,631 -0.01(-0.72%)
Oct 27, 2022 1.390 1.470 1.360 1.390 7,089 +0.02(+1.46%)
Oct 26, 2022 1.302 1.511 1.280 1.370 51,550 +0.10(+7.87%)
Oct 25, 2022 1.260 1.310 1.200 1.270 19,039 +0.03(+2.42%)
Oct 24, 2022 1.270 1.390 1.240 1.240 39,894 -0.16(-11.43%)
Oct 21, 2022 1.400 1.500 1.350 1.400 14,898 -0.05(-3.45%)
Oct 20, 2022 1.460 1.590 1.380 1.450 55,707 +0.01(+0.36%)
Oct 19, 2022 1.485 1.485 1.330 1.445 33,637 +0.02(+1.75%)
Oct 18, 2022 1.420 1.680 1.410 1.420 228,530 +0.01(+0.71%)
Oct 17, 2022 1.340 1.450 1.340 1.410 6,412 +0.08(+6.02%)
Oct 14, 2022 1.430 1.465 1.310 1.330 29,544 -0.02(-1.48%)
Oct 13, 2022 1.380 1.470 1.350 1.350 85,541 -0.07(-4.93%)
Oct 12, 2022 1.600 1.633 1.420 1.420 32,941 -0.14(-8.97%)
Oct 11, 2022 1.750 1.749 1.560 1.560 18,886 -0.06(-3.70%)
Oct 10, 2022 1.750 1.755 1.620 1.620 12,325 -0.15(-8.47%)
Oct 07, 2022 1.750 1.798 1.710 1.770 13,100 +0.02(+1.14%)
Oct 06, 2022 1.840 1.860 1.750 1.750 15,315 -0.09(-4.89%)
Oct 05, 2022 1.840 1.900 1.820 1.840 17,291 -0.10(-5.15%)
Oct 04, 2022 1.770 1.940 1.770 1.940 26,735 +0.12(+6.45%)
Oct 03, 2022 1.750 1.850 1.740 1.823 20,203 +0.06(+3.49%)
Sep 30, 2022 1.660 1.801 1.660 1.761 12,633 +0.10(+6.08%)
Sep 29, 2022 1.630 1.710 1.630 1.660 9,541 -0.05(-2.92%)
Sep 28, 2022 1.840 1.840 1.641 1.710 18,111 -0.01(-0.58%)
Sep 27, 2022 1.785 1.900 1.640 1.720 113,633 +0.09(+5.52%)
Sep 26, 2022 1.700 1.800 1.600 1.630 11,044 -0.05(-2.98%)
Sep 23, 2022 1.890 1.910 1.610 1.680 30,928 -0.20(-10.64%)
Sep 22, 2022 1.750 2.017 1.510 1.880 91,907 +0.14(+8.05%)
Sep 21, 2022 2.100 2.176 1.707 1.740 116,543 -0.37(-17.54%)
Sep 20, 2022 2.190 2.280 2.100 2.110 17,542 -0.09(-4.09%)
Sep 19, 2022 2.340 2.395 2.190 2.200 36,953 -0.15(-6.38%)
Sep 16, 2022 2.670 2.670 2.300 2.350 127,548 -0.36(-13.32%)
Sep 15, 2022 2.990 2.990 2.670 2.711 88,667 -0.31(-10.23%)
Sep 14, 2022 2.660 3.140 2.480 3.020 352,922 +0.26(+9.42%)
Sep 13, 2022 2.760 2.970 2.700 2.760 226,209 -0.27(-8.91%)
Sep 12, 2022 3.250 3.480 2.750 3.030 1,979,051 +0.28(+10.18%)
Sep 09, 2022 2.680 2.840 2.670 2.750 1,656,205 -0.10(-3.51%)
Sep 08, 2022 2.730 3.200 2.540 2.850 645,535 +0.11(+4.01%)
Sep 07, 2022 2.700 2.830 2.620 2.740 48,805 -0.10(-3.52%)
Sep 06, 2022 3.060 3.060 2.640 2.840 115,943 -0.39(-12.07%)
Sep 02, 2022 3.820 3.820 3.120 3.230 193,752 -0.39(-10.77%)
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.