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: 3:24 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 (%)
Mar 31, 2021 626.00 630.00 603.00 619.00 512 -7.00(-1.12%)
Mar 30, 2021 608.00 628.00 584.72 626.00 114 +27.00(+4.51%)
Mar 29, 2021 594.00 615.00 593.00 599.00 217 +5.00(+0.84%)
Mar 26, 2021 650.00 650.00 585.01 594.00 723 -37.00(-5.86%)
Mar 25, 2021 600.00 633.00 600.00 631.00 365 -4.00(-0.63%)
Mar 24, 2021 690.00 690.00 612.00 635.00 562 -52.00(-7.57%)
Mar 23, 2021 692.00 694.00 667.00 687.00 360 -21.00(-2.97%)
Mar 22, 2021 695.00 708.50 660.88 708.00 1,103 +5.00(+0.71%)
Mar 19, 2021 697.00 703.00 656.76 703.00 269 +7.00(+1.01%)
Mar 18, 2021 651.00 707.00 651.00 696.00 845 +41.00(+6.26%)
Mar 17, 2021 651.00 667.00 630.00 655.00 512 -6.00(-0.91%)
Mar 16, 2021 660.00 684.00 640.00 661.00 520 +4.00(+0.61%)
Mar 15, 2021 672.00 697.00 645.00 657.00 306 -16.00(-2.38%)
Mar 12, 2021 651.00 673.00 634.01 673.00 651 +15.00(+2.28%)
Mar 11, 2021 611.00 664.00 600.00 658.00 620 +63.00(+10.59%)
Mar 10, 2021 605.00 609.00 575.00 595.00 434 +5.00(+0.85%)
Mar 09, 2021 594.00 636.00 590.00 590.00 957 +11.00(+1.90%)
Mar 08, 2021 586.00 606.00 563.00 579.00 726 -9.00(-1.53%)
Mar 05, 2021 615.00 639.99 550.56 588.00 824 -16.00(-2.65%)
Mar 04, 2021 662.00 674.00 604.00 604.00 1,257 -57.00(-8.62%)
Mar 03, 2021 703.00 712.00 657.00 661.00 859 -40.00(-5.71%)
Mar 02, 2021 700.00 726.00 700.00 701.00 341 +1.00(+0.14%)
Mar 01, 2021 736.00 737.03 700.00 700.00 726 +2.00(+0.29%)
Feb 26, 2021 715.00 749.00 682.00 698.00 1,099 -3.00(-0.43%)
Feb 25, 2021 785.00 790.00 700.00 701.00 1,400 -80.00(-10.24%)
Feb 24, 2021 780.00 795.00 760.00 781.00 651 -1.00(-0.13%)
Feb 23, 2021 795.00 800.00 710.00 782.00 1,840 -40.00(-4.87%)
Feb 22, 2021 884.00 884.00 812.00 822.00 1,966 -73.00(-8.16%)
Feb 19, 2021 888.00 917.00 871.00 895.00 1,819 +33.00(+3.83%)
Feb 18, 2021 871.00 928.00 840.00 862.00 1,778 +6.00(+0.70%)
Feb 17, 2021 950.00 951.00 838.00 856.00 3,311 -88.00(-9.32%)
Feb 16, 2021 832.00 946.00 820.00 944.00 4,707 +131.00(+16.11%)
Feb 12, 2021 821.00 846.00 800.00 813.00 645 -20.00(-2.40%)
Feb 11, 2021 798.00 850.00 787.00 833.00 1,858 +37.00(+4.65%)
Feb 10, 2021 801.00 820.90 779.00 796.00 2,710 +33.00(+4.33%)
Feb 09, 2021 835.00 835.00 760.00 763.00 1,849 -37.00(-4.62%)
Feb 08, 2021 867.00 881.00 800.00 800.00 1,462 -58.00(-6.76%)
Feb 05, 2021 860.00 886.00 845.00 858.00 513 +13.00(+1.54%)
Feb 04, 2021 852.00 868.90 828.00 845.00 818 +3.00(+0.36%)
Feb 03, 2021 824.00 865.00 824.00 842.00 518 +19.00(+2.31%)
Feb 02, 2021 889.00 909.99 800.00 823.00 1,554 -62.00(-7.01%)
Feb 01, 2021 848.00 1048 830.00 885.00 8,181 +75.00(+9.26%)
Jan 29, 2021 819.00 842.00 810.00 810.00 501 -30.00(-3.57%)
Jan 28, 2021 785.00 849.99 785.00 840.00 783 +50.00(+6.33%)
Jan 27, 2021 855.00 855.00 771.01 790.00 1,828 -78.00(-8.99%)
Jan 26, 2021 797.00 880.00 793.00 868.00 3,280 +89.00(+11.42%)
Jan 25, 2021 762.00 794.00 745.00 779.00 2,577 +23.00(+3.04%)
Jan 22, 2021 739.00 760.00 734.00 756.00 1,356 +17.00(+2.30%)
Jan 21, 2021 773.00 778.42 731.00 739.00 842 -30.00(-3.90%)
Jan 20, 2021 752.00 785.00 743.00 769.00 819 +21.00(+2.81%)
Jan 19, 2021 760.00 780.00 737.00 748.00 1,499 -5.00(-0.66%)
Jan 15, 2021 784.00 787.00 741.00 753.00 1,371 -32.00(-4.08%)
Jan 14, 2021 821.00 821.00 780.00 785.00 357 -6.00(-0.76%)
Jan 13, 2021 826.00 826.00 791.00 791.00 349 -34.00(-4.12%)
Jan 12, 2021 740.00 849.00 740.00 825.00 917 +85.00(+11.49%)
Jan 11, 2021 721.00 758.00 720.00 740.00 1,476 +19.00(+2.64%)
Jan 08, 2021 728.00 745.50 715.00 721.00 1,598 -7.00(-0.96%)
Jan 07, 2021 749.00 760.00 728.00 728.00 1,238 -14.00(-1.89%)
Jan 06, 2021 752.00 770.00 730.00 742.00 1,227 +0.00(+0.00%)
Jan 05, 2021 733.00 760.00 720.00 742.00 1,779 +21.00(+2.91%)
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.