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 (%)
Jul 30, 2021 299.00 303.00 291.00 299.00 187 -6.00(-1.97%)
Jul 29, 2021 311.00 311.00 299.00 305.00 147 -6.00(-1.93%)
Jul 28, 2021 292.00 320.00 279.00 311.00 2,199 +16.00(+5.42%)
Jul 27, 2021 275.00 303.00 253.00 295.00 1,792 +20.00(+7.27%)
Jul 26, 2021 290.00 290.00 267.00 275.00 301 -17.00(-5.82%)
Jul 23, 2021 299.00 302.00 278.50 292.00 637 -11.00(-3.63%)
Jul 22, 2021 299.00 309.00 295.00 303.00 484 +1.00(+0.33%)
Jul 21, 2021 285.00 306.00 279.50 302.00 1,296 +18.00(+6.34%)
Jul 20, 2021 283.00 285.00 280.00 284.00 249 -3.00(-1.05%)
Jul 19, 2021 293.00 298.00 255.00 287.00 1,078 -6.00(-2.05%)
Jul 16, 2021 310.00 310.71 289.00 293.00 430 -18.00(-5.79%)
Jul 15, 2021 325.00 334.39 311.00 311.00 621 -17.00(-5.18%)
Jul 14, 2021 351.80 351.80 327.00 328.00 578 -27.00(-7.61%)
Jul 13, 2021 350.00 367.00 337.82 355.00 1,200 +6.00(+1.72%)
Jul 12, 2021 369.00 369.00 348.00 349.00 821 -20.00(-5.42%)
Jul 09, 2021 351.00 381.99 347.00 369.00 2,364 +23.00(+6.65%)
Jul 08, 2021 355.00 360.00 345.00 346.00 385 -16.00(-4.42%)
Jul 07, 2021 391.00 391.00 359.00 362.00 587 -22.00(-5.73%)
Jul 06, 2021 373.00 394.99 373.00 384.00 372 +11.00(+2.95%)
Jul 02, 2021 392.00 394.00 371.00 373.00 681 -27.00(-6.75%)
Jul 01, 2021 439.00 444.00 396.00 400.00 1,167 -43.00(-9.71%)
Jun 30, 2021 405.00 464.00 405.00 443.00 5,050 +33.00(+8.05%)
Jun 29, 2021 345.00 430.00 340.00 410.00 10,210 +66.00(+19.19%)
Jun 28, 2021 338.00 357.02 338.00 344.00 899 +3.00(+0.88%)
Jun 25, 2021 365.00 379.42 341.00 341.00 2,059 -11.00(-3.12%)
Jun 24, 2021 356.00 361.00 345.70 352.00 661 +2.00(+0.57%)
Jun 23, 2021 346.00 356.86 344.77 350.00 678 +10.00(+2.94%)
Jun 22, 2021 373.00 373.00 334.00 340.00 1,449 -33.00(-8.85%)
Jun 21, 2021 385.00 389.00 366.00 373.00 440 -12.00(-3.12%)
Jun 18, 2021 398.00 400.00 385.00 385.00 853 -18.00(-4.47%)
Jun 17, 2021 426.00 428.99 396.00 403.00 1,360 -24.00(-5.62%)
Jun 16, 2021 432.00 436.00 425.00 427.00 480 -3.00(-0.70%)
Jun 15, 2021 448.00 448.00 428.00 430.00 905 -14.00(-3.15%)
Jun 14, 2021 428.00 454.00 421.00 444.00 1,959 +15.99(+3.74%)
Jun 11, 2021 427.00 433.40 427.00 428.01 1,106 +2.01(+0.47%)
Jun 10, 2021 439.00 439.00 413.00 426.00 644 -12.00(-2.74%)
Jun 09, 2021 422.00 445.00 420.00 438.00 959 +17.00(+4.04%)
Jun 08, 2021 431.00 433.00 415.00 421.00 526 -14.00(-3.22%)
Jun 07, 2021 440.00 440.04 430.00 435.00 195 -9.00(-2.03%)
Jun 04, 2021 421.00 448.00 421.00 444.00 501 +24.00(+5.71%)
Jun 03, 2021 420.00 423.00 418.00 420.00 274 +0.00(+0.00%)
Jun 02, 2021 424.00 426.00 418.00 420.00 222 -3.00(-0.71%)
Jun 01, 2021 425.00 427.52 418.00 423.00 277 +0.00(+0.00%)
May 28, 2021 426.00 428.00 420.00 423.00 189 -2.00(-0.47%)
May 27, 2021 427.00 428.00 420.00 425.00 886 +0.00(+0.00%)
May 26, 2021 421.00 432.00 416.00 425.00 867 +3.50(+0.83%)
May 25, 2021 450.00 450.00 414.00 421.50 840 -28.50(-6.33%)
May 24, 2021 465.00 465.00 445.00 450.00 586 -10.00(-2.17%)
May 21, 2021 473.00 473.00 455.00 460.00 481 -11.00(-2.34%)
May 20, 2021 467.00 476.00 466.00 471.00 423 +5.00(+1.07%)
May 19, 2021 481.00 483.00 465.00 466.00 397 -16.00(-3.32%)
May 18, 2021 484.00 492.00 482.00 482.00 421 -2.00(-0.41%)
May 17, 2021 490.00 495.00 480.00 484.00 405 -2.00(-0.41%)
May 14, 2021 509.00 511.00 484.00 486.00 520 -23.00(-4.52%)
May 13, 2021 496.00 510.00 490.00 509.00 454 +11.00(+2.21%)
May 12, 2021 490.00 505.00 483.06 498.00 736 +8.00(+1.63%)
May 11, 2021 483.00 491.00 471.00 490.00 466 -7.00(-1.41%)
May 10, 2021 491.00 497.00 482.09 497.00 451 +2.00(+0.40%)
May 07, 2021 501.00 509.00 485.00 495.00 418 -18.00(-3.51%)
May 06, 2021 503.00 514.00 490.00 513.00 414 +10.00(+1.99%)
May 05, 2021 480.00 518.00 472.00 503.00 610 +32.00(+6.79%)
May 04, 2021 490.00 490.00 464.00 471.00 746 -32.00(-6.36%)
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.