Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quhuo Ltd ADR (NQ: QH )

0.5401 -0.0373 (-6.46%)
Streaming Delayed Price Updated: 3:34 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 (%)
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.