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 (%)
Apr 30, 2021 495.00 501.25 475.00 485.00 1,088 -16.00(-3.19%)
Apr 29, 2021 508.00 510.09 495.00 501.00 1,249 -14.00(-2.72%)
Apr 28, 2021 513.00 516.00 504.00 515.00 753 -4.00(-0.77%)
Apr 27, 2021 510.00 520.00 501.00 519.00 664 +6.00(+1.17%)
Apr 26, 2021 510.00 515.00 501.00 513.00 497 +0.00(+0.00%)
Apr 23, 2021 534.00 538.00 501.00 513.00 596 -27.00(-5.00%)
Apr 22, 2021 511.00 550.00 511.00 540.00 603 +16.00(+3.05%)
Apr 21, 2021 464.00 530.00 464.00 524.00 938 +50.50(+10.67%)
Apr 20, 2021 475.00 484.00 466.00 473.50 416 -12.50(-2.57%)
Apr 19, 2021 505.00 505.00 480.00 486.00 325 -21.00(-4.14%)
Apr 16, 2021 506.00 514.28 498.38 507.00 323 -2.00(-0.39%)
Apr 15, 2021 554.00 558.02 502.00 509.00 346 -51.00(-9.11%)
Apr 14, 2021 567.00 574.00 530.00 560.00 567 -13.00(-2.27%)
Apr 13, 2021 575.00 585.00 570.00 573.00 204 -23.00(-3.86%)
Apr 12, 2021 591.00 596.00 578.00 596.00 176 -4.50(-0.75%)
Apr 09, 2021 591.00 607.00 591.00 600.50 154 +1.50(+0.25%)
Apr 08, 2021 600.00 604.00 591.89 599.00 124 -14.00(-2.28%)
Apr 07, 2021 594.00 613.00 593.00 613.00 99 +7.00(+1.16%)
Apr 06, 2021 600.00 614.99 596.00 606.00 160 -2.00(-0.33%)
Apr 05, 2021 602.00 626.00 601.00 608.00 198 -4.00(-0.65%)
Apr 01, 2021 612.00 629.23 600.00 612.00 137 -7.00(-1.13%)
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%)
Jan 04, 2021 749.00 749.00 713.00 721.00 1,987 -33.00(-4.38%)
Dec 31, 2020 754.00 754.00 754.00 1,251 +23.00(+3.15%)
Dec 30, 2020 719.00 749.00 719.00 731.00 1,251 +10.00(+1.39%)
Dec 29, 2020 714.00 750.00 705.62 721.00 1,457 +15.00(+2.12%)
Dec 28, 2020 741.00 763.00 702.50 706.00 533 -33.00(-4.47%)
Dec 24, 2020 781.00 781.00 736.00 739.00 512 -42.00(-5.38%)
Dec 23, 2020 776.00 810.00 776.00 781.00 1,584 +10.00(+1.30%)
Dec 22, 2020 815.00 815.00 769.09 771.00 1,557 -44.00(-5.40%)
Dec 21, 2020 775.00 828.00 740.06 815.00 1,428 +27.00(+3.43%)
Dec 18, 2020 794.00 828.00 787.07 788.00 914 +25.00(+3.28%)
Dec 17, 2020 776.00 790.00 759.00 763.00 1,787 -7.00(-0.91%)
Dec 16, 2020 750.00 790.00 744.00 770.00 1,606 +14.00(+1.85%)
Dec 15, 2020 716.81 760.00 716.81 756.00 1,358 +36.00(+5.00%)
Dec 14, 2020 723.00 754.00 716.00 720.00 1,224 -4.00(-0.55%)
Dec 11, 2020 716.00 749.00 716.00 724.00 922 +7.00(+0.98%)
Dec 10, 2020 718.44 747.00 715.50 717.00 806 +3.00(+0.42%)
Dec 09, 2020 724.00 736.75 710.00 714.00 418 -16.00(-2.19%)
Dec 08, 2020 725.00 748.00 715.00 730.00 310 +3.00(+0.41%)
Dec 07, 2020 770.00 770.00 721.00 727.00 387 -46.00(-5.95%)
Dec 04, 2020 809.00 825.00 756.01 773.00 851 -32.00(-3.98%)
Dec 03, 2020 881.00 883.00 777.00 805.00 2,061 -38.00(-4.51%)
Dec 02, 2020 851.00 852.50 796.00 843.00 1,429 -18.00(-2.09%)
Dec 01, 2020 892.00 892.00 851.00 861.00 624 +10.00(+1.18%)
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%)
Sep 01, 2020 713.00 755.00 702.00 724.00 934 +12.00(+1.69%)
Aug 31, 2020 739.00 768.00 700.00 712.00 657 -23.00(-3.13%)
Aug 28, 2020 749.00 786.99 722.00 735.00 439 -34.00(-4.42%)
Aug 27, 2020 896.00 914.00 666.00 769.00 6,111 -81.00(-9.53%)
Aug 26, 2020 887.00 887.00 841.00 850.00 882 -46.00(-5.13%)
Aug 25, 2020 893.00 900.00 880.00 896.00 439 +0.00(+0.00%)
Aug 24, 2020 905.00 905.00 873.00 896.00 473 -13.00(-1.43%)
Aug 21, 2020 917.00 919.00 870.00 909.00 507 +4.00(+0.44%)
Aug 20, 2020 900.00 909.00 892.00 905.00 738 +15.00(+1.69%)
Aug 19, 2020 875.00 905.00 869.00 890.00 425 +23.00(+2.65%)
Aug 18, 2020 848.00 875.00 818.00 867.00 617 +9.00(+1.05%)
Aug 17, 2020 855.00 865.00 827.00 858.00 413 +3.00(+0.35%)
Aug 14, 2020 847.00 855.29 804.00 855.00 477 +15.00(+1.79%)
Aug 13, 2020 830.00 848.00 813.00 840.00 430 +5.00(+0.60%)
Aug 12, 2020 804.00 848.00 801.02 835.00 482 -11.00(-1.30%)
Aug 11, 2020 869.00 880.00 723.00 846.00 3,198 -36.00(-4.08%)
Aug 10, 2020 864.00 887.50 840.00 882.00 386 +11.00(+1.26%)
Aug 07, 2020 872.00 893.00 867.00 871.00 385 -22.00(-2.46%)
Aug 06, 2020 877.00 899.00 860.00 893.00 572 +17.00(+1.94%)
Aug 05, 2020 890.00 919.00 873.00 876.00 541 -9.00(-1.02%)
Aug 04, 2020 898.00 957.00 875.00 885.00 920 +12.00(+1.37%)
Aug 03, 2020 891.00 925.00 871.00 873.00 604 -1.00(-0.11%)
Jul 31, 2020 886.00 927.83 868.00 874.00 337 -6.00(-0.68%)
Jul 30, 2020 958.00 958.00 870.00 880.00 794 -45.00(-4.86%)
Jul 29, 2020 840.00 950.00 840.00 925.00 1,064 +85.00(+10.12%)
Jul 28, 2020 786.00 858.00 784.00 840.00 785 +61.00(+7.83%)
Jul 27, 2020 810.00 853.00 769.00 779.00 1,004 -21.00(-2.62%)
Jul 24, 2020 787.00 823.00 760.00 800.00 1,395 -33.00(-3.96%)
Jul 23, 2020 855.00 870.00 809.00 833.00 1,798 -37.00(-4.25%)
Jul 22, 2020 961.00 961.00 857.00 870.00 2,502 -110.00(-11.22%)
Jul 21, 2020 1044 1066 970.00 980.00 2,634 -58.00(-5.59%)
Jul 20, 2020 1040 1075 1021 1038 1,353 -13.00(-1.24%)
Jul 17, 2020 1050 1093 1040 1051 1,119 -7.00(-0.66%)
Jul 16, 2020 1088 1130 1051 1058 1,425 -72.00(-6.37%)
Jul 15, 2020 1162 1192 1100 1130 1,716 -29.00(-2.50%)
Jul 14, 2020 1182 1210 1100 1159 4,645 -82.00(-6.61%)
Jul 13, 2020 1299 1370 1227 1241 8,828 -36.00(-2.82%)
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.