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 (%)
Mar 31, 2023 1.410 1.490 1.370 1.380 43,018 +0.00(+0.00%)
Mar 30, 2023 1.357 1.450 1.310 1.380 55,145 +0.07(+5.34%)
Mar 29, 2023 1.387 1.391 1.310 1.310 10,753 -0.03(-2.24%)
Mar 28, 2023 1.310 1.391 1.300 1.340 14,826 +0.03(+2.29%)
Mar 27, 2023 1.280 1.380 1.280 1.310 9,318 +0.00(+0.00%)
Mar 24, 2023 1.280 1.360 1.260 1.310 62,259 +0.03(+2.34%)
Mar 23, 2023 1.270 1.310 1.250 1.280 12,393 +0.01(+0.79%)
Mar 22, 2023 1.300 1.350 1.270 1.270 19,346 -0.03(-2.31%)
Mar 21, 2023 1.260 1.330 1.201 1.300 71,239 +0.04(+3.17%)
Mar 20, 2023 1.350 1.409 1.200 1.260 76,574 -0.15(-10.64%)
Mar 17, 2023 1.430 1.470 1.370 1.410 60,030 +0.08(+6.02%)
Mar 16, 2023 1.370 1.440 1.290 1.330 36,874 -0.04(-2.92%)
Mar 15, 2023 1.400 1.480 1.330 1.370 35,914 -0.03(-2.14%)
Mar 14, 2023 1.330 1.550 1.280 1.400 186,716 +0.21(+17.65%)
Mar 13, 2023 1.210 1.255 1.160 1.190 29,928 -0.07(-5.66%)
Mar 10, 2023 1.305 1.350 1.200 1.261 66,165 -0.04(-2.97%)
Mar 09, 2023 1.380 1.380 1.300 1.300 20,775 -0.05(-3.70%)
Mar 08, 2023 1.370 1.390 1.320 1.350 21,302 -0.01(-0.74%)
Mar 07, 2023 1.380 1.400 1.350 1.360 34,380 -0.02(-1.45%)
Mar 06, 2023 1.320 1.380 1.320 1.380 13,411 +0.01(+0.73%)
Mar 03, 2023 1.380 1.420 1.350 1.370 12,398 +0.01(+0.74%)
Mar 02, 2023 1.350 1.410 1.350 1.360 19,531 +0.02(+1.49%)
Mar 01, 2023 1.400 1.470 1.340 1.340 63,744 -0.10(-6.94%)
Feb 28, 2023 1.330 1.450 1.330 1.440 42,565 +0.11(+8.27%)
Feb 27, 2023 1.440 1.500 1.270 1.330 64,805 -0.09(-6.34%)
Feb 24, 2023 1.570 1.600 1.240 1.420 100,424 -0.20(-12.35%)
Feb 23, 2023 1.560 1.630 1.530 1.620 55,213 +0.09(+5.88%)
Feb 22, 2023 1.590 1.600 1.506 1.530 14,679 +0.00(+0.00%)
Feb 21, 2023 1.570 1.670 1.520 1.530 39,316 -0.03(-1.92%)
Feb 17, 2023 1.570 1.647 1.550 1.560 25,641 -0.05(-3.11%)
Feb 16, 2023 1.560 1.730 1.540 1.610 71,822 -0.01(-0.62%)
Feb 15, 2023 1.688 1.706 1.590 1.620 39,720 -0.02(-1.22%)
Feb 14, 2023 1.625 1.700 1.623 1.640 11,416 -0.03(-1.80%)
Feb 13, 2023 1.660 1.740 1.610 1.670 27,948 +0.06(+3.73%)
Feb 10, 2023 1.700 1.700 1.560 1.610 68,754 -0.03(-1.83%)
Feb 09, 2023 1.750 1.780 1.640 1.640 100,670 -0.10(-5.55%)
Feb 08, 2023 1.880 1.880 1.550 1.736 170,717 -0.14(-7.64%)
Feb 07, 2023 1.480 1.890 1.450 1.880 496,142 +0.39(+26.17%)
Feb 06, 2023 1.530 1.582 1.490 1.490 51,686 -0.07(-4.49%)
Feb 03, 2023 1.433 1.570 1.433 1.560 143,794 +0.10(+6.85%)
Feb 02, 2023 1.440 1.480 1.400 1.460 26,891 +0.02(+1.39%)
Feb 01, 2023 1.420 1.470 1.410 1.440 40,500 +0.00(+0.00%)
Jan 31, 2023 1.450 1.480 1.422 1.440 15,015 +0.01(+0.70%)
Jan 30, 2023 1.440 1.520 1.400 1.430 36,891 -0.07(-4.67%)
Jan 27, 2023 1.510 1.570 1.480 1.500 49,589 +0.04(+2.74%)
Jan 26, 2023 1.560 1.564 1.460 1.460 53,349 -0.08(-5.19%)
Jan 25, 2023 1.540 1.575 1.510 1.540 13,727 -0.01(-0.65%)
Jan 24, 2023 1.570 1.590 1.550 1.550 11,602 -0.02(-1.27%)
Jan 23, 2023 1.540 1.636 1.540 1.570 66,185 +0.03(+1.95%)
Jan 20, 2023 1.500 1.550 1.430 1.540 55,632 -0.01(-0.65%)
Jan 19, 2023 1.540 1.550 1.460 1.550 19,044 +0.03(+1.97%)
Jan 18, 2023 1.480 1.570 1.480 1.520 43,587 +0.01(+0.66%)
Jan 17, 2023 1.640 1.640 1.480 1.510 39,587 -0.06(-3.82%)
Jan 13, 2023 1.440 1.590 1.430 1.570 66,150 +0.09(+6.08%)
Jan 12, 2023 1.540 1.540 1.370 1.480 78,224 -0.05(-3.27%)
Jan 11, 2023 1.570 1.570 1.510 1.530 51,047 +0.00(+0.00%)
Jan 10, 2023 1.500 1.580 1.450 1.530 58,105 +0.06(+4.08%)
Jan 09, 2023 1.450 1.500 1.431 1.470 69,158 -0.01(-0.68%)
Jan 06, 2023 1.600 1.600 1.440 1.480 66,884 -0.06(-3.90%)
Jan 05, 2023 1.400 1.590 1.342 1.540 129,779 +0.17(+12.41%)
Jan 04, 2023 1.270 1.410 1.270 1.370 41,919 +0.10(+7.51%)
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.