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 31, 2023 1.950 2.050 1.950 2.010 24,154 +0.04(+2.03%)
Jul 28, 2023 2.050 2.060 1.910 1.970 45,996 -0.07(-3.43%)
Jul 27, 2023 2.060 2.070 1.960 2.040 10,451 +0.01(+0.49%)
Jul 26, 2023 1.940 2.060 1.900 2.030 101,832 +0.14(+7.41%)
Jul 25, 2023 1.900 1.941 1.880 1.890 11,136 +0.01(+0.53%)
Jul 24, 2023 1.810 1.920 1.810 1.880 22,441 +0.01(+0.53%)
Jul 21, 2023 1.862 1.940 1.855 1.870 26,530 -0.07(-3.61%)
Jul 20, 2023 1.950 1.980 1.880 1.940 17,703 -0.01(-0.51%)
Jul 19, 2023 1.990 2.040 1.920 1.950 16,343 +0.03(+1.56%)
Jul 18, 2023 1.910 1.940 1.890 1.920 13,312 -0.01(-0.70%)
Jul 17, 2023 1.920 1.960 1.900 1.933 12,808 +0.02(+1.23%)
Jul 14, 2023 2.110 2.120 1.900 1.910 57,491 -0.18(-8.61%)
Jul 13, 2023 1.970 2.200 1.970 2.090 56,282 +0.12(+6.09%)
Jul 12, 2023 1.950 1.990 1.950 1.970 17,678 +0.01(+0.51%)
Jul 11, 2023 1.950 2.000 1.910 1.960 21,377 +0.05(+2.62%)
Jul 10, 2023 1.940 1.970 1.910 1.910 5,476 +0.01(+0.53%)
Jul 07, 2023 1.910 2.000 1.870 1.900 47,163 +0.04(+2.15%)
Jul 06, 2023 1.870 1.910 1.800 1.860 41,395 -0.06(-3.12%)
Jul 05, 2023 2.000 2.010 1.920 1.920 29,696 -0.07(-3.52%)
Jul 03, 2023 1.960 2.025 1.910 1.990 71,156 -0.04(-1.97%)
Jun 30, 2023 2.190 2.260 1.980 2.030 28,372 -0.13(-6.02%)
Jun 29, 2023 2.030 2.170 1.980 2.160 19,200 +0.07(+3.35%)
Jun 28, 2023 1.944 2.130 1.901 2.090 25,535 +0.16(+8.29%)
Jun 27, 2023 1.940 1.975 1.880 1.930 11,903 +0.02(+1.05%)
Jun 26, 2023 2.095 2.095 1.900 1.910 40,120 -0.22(-10.33%)
Jun 23, 2023 2.150 2.210 2.010 2.130 33,281 -0.03(-1.39%)
Jun 22, 2023 2.180 2.260 2.120 2.160 30,496 -0.10(-4.42%)
Jun 21, 2023 2.190 2.316 2.180 2.260 35,129 +0.00(+0.00%)
Jun 20, 2023 2.440 2.550 2.110 2.260 123,725 -0.18(-7.38%)
Jun 16, 2023 2.110 2.440 2.030 2.440 282,221 +0.37(+17.87%)
Jun 15, 2023 1.960 2.080 1.960 2.070 26,405 +0.06(+2.99%)
Jun 14, 2023 2.090 2.180 1.900 2.010 45,645 -0.06(-2.90%)
Jun 13, 2023 1.930 2.100 1.870 2.070 34,116 +0.14(+7.25%)
Jun 12, 2023 1.920 1.990 1.860 1.930 54,981 -0.02(-1.03%)
Jun 09, 2023 2.040 2.070 1.890 1.950 58,641 -0.08(-3.94%)
Jun 08, 2023 2.070 2.170 1.980 2.030 58,600 -0.11(-5.14%)
Jun 07, 2023 2.190 2.190 2.060 2.140 49,821 -0.05(-2.28%)
Jun 06, 2023 2.090 2.200 2.040 2.190 80,774 +0.10(+4.78%)
Jun 05, 2023 2.120 2.190 2.070 2.090 39,667 -0.09(-4.13%)
Jun 02, 2023 2.030 2.200 2.030 2.180 173,206 +0.12(+5.83%)
Jun 01, 2023 1.750 2.070 1.750 2.060 152,318 +0.26(+14.44%)
May 31, 2023 1.820 1.941 1.730 1.800 130,615 -0.08(-4.26%)
May 30, 2023 1.700 1.900 1.700 1.880 196,140 -0.04(-2.08%)
May 26, 2023 2.000 2.190 1.755 1.920 4,777,746 +0.24(+14.29%)
May 25, 2023 1.630 1.700 1.600 1.680 34,854 +0.07(+4.22%)
May 24, 2023 1.650 1.700 1.590 1.612 79,688 -0.12(-6.82%)
May 23, 2023 1.700 1.779 1.700 1.730 36,182 +0.03(+1.76%)
May 22, 2023 1.870 1.880 1.700 1.700 62,856 -0.05(-2.86%)
May 19, 2023 2.030 2.030 1.700 1.750 106,927 -0.20(-10.26%)
May 18, 2023 1.990 2.050 1.950 1.950 40,994 -0.10(-4.88%)
May 17, 2023 1.970 2.050 1.930 2.050 101,945 +0.06(+3.02%)
May 16, 2023 2.050 2.120 1.910 1.990 136,299 -0.04(-1.97%)
May 15, 2023 2.020 2.150 2.000 2.030 51,286 -0.02(-0.98%)
May 12, 2023 2.130 2.210 1.952 2.050 119,637 -0.11(-5.09%)
May 11, 2023 2.120 2.350 2.120 2.160 244,777 -0.03(-1.37%)
May 10, 2023 1.950 2.260 1.900 2.190 294,976 +0.18(+8.96%)
May 09, 2023 2.030 2.100 1.920 2.010 125,452 -0.11(-5.19%)
May 08, 2023 1.990 2.120 1.910 2.120 192,565 +0.11(+5.47%)
May 05, 2023 2.110 2.260 1.880 2.010 458,026 -0.21(-9.46%)
May 04, 2023 2.660 2.840 2.110 2.220 783,556 -0.28(-11.20%)
May 03, 2023 2.620 2.675 2.150 2.500 1,541,779 +0.09(+3.73%)
May 02, 2023 2.700 3.790 2.410 2.410 12,825,591 -0.01(-0.41%)
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.