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 (%)
Sep 29, 2023 1.400 1.420 1.350 1.350 7,070 -0.02(-1.46%)
Sep 28, 2023 1.360 1.420 1.330 1.370 23,762 +0.00(+0.00%)
Sep 27, 2023 1.370 1.370 1.360 1.370 2,427 +0.04(+3.01%)
Sep 26, 2023 1.430 1.430 1.330 1.330 5,675 -0.07(-5.00%)
Sep 25, 2023 1.370 1.400 1.400 1.400 6,269 -0.03(-2.10%)
Sep 22, 2023 1.330 1.480 1.330 1.430 15,307 +0.07(+5.15%)
Sep 21, 2023 1.390 1.410 1.280 1.360 28,200 -0.10(-6.85%)
Sep 20, 2023 1.500 1.530 1.450 1.460 13,628 -0.04(-2.67%)
Sep 19, 2023 1.520 1.520 1.500 1.500 7,200 -0.02(-1.32%)
Sep 18, 2023 1.550 1.575 1.520 1.520 11,296 -0.03(-1.94%)
Sep 15, 2023 1.670 1.670 1.540 1.550 19,200 -0.07(-4.32%)
Sep 14, 2023 1.620 1.700 1.550 1.620 55,113 +0.06(+3.85%)
Sep 13, 2023 1.550 1.630 1.460 1.560 32,647 -0.02(-1.37%)
Sep 12, 2023 1.630 1.670 1.540 1.582 52,764 -0.08(-4.72%)
Sep 11, 2023 1.680 1.730 1.650 1.660 19,751 +0.01(+0.61%)
Sep 08, 2023 1.620 1.710 1.560 1.650 26,058 -0.04(-2.37%)
Sep 07, 2023 1.570 1.700 1.450 1.690 123,871 +0.09(+5.62%)
Sep 06, 2023 1.650 1.750 1.590 1.600 78,361 -0.03(-1.84%)
Sep 05, 2023 1.640 1.665 1.530 1.630 75,546 -0.10(-5.78%)
Sep 01, 2023 2.040 2.140 1.550 1.730 372,970 -0.29(-14.14%)
Aug 31, 2023 1.600 2.100 1.510 2.015 937,755 +0.13(+6.61%)
Aug 30, 2023 1.710 1.950 1.690 1.890 64,548 +0.21(+12.50%)
Aug 29, 2023 1.570 1.740 1.560 1.680 50,805 +0.10(+6.33%)
Aug 28, 2023 1.600 1.690 1.510 1.580 50,520 +0.05(+3.27%)
Aug 25, 2023 1.540 1.550 1.520 1.530 7,811 -0.02(-1.29%)
Aug 24, 2023 1.580 1.641 1.540 1.550 32,601 -0.01(-0.64%)
Aug 23, 2023 1.610 1.630 1.550 1.560 13,872 +0.02(+1.30%)
Aug 22, 2023 1.565 1.565 1.540 1.540 9,636 -0.01(-0.65%)
Aug 21, 2023 1.540 1.570 1.540 1.550 8,421 -0.04(-2.52%)
Aug 18, 2023 1.590 1.650 1.526 1.590 17,416 -0.10(-5.92%)
Aug 17, 2023 1.574 1.690 1.520 1.690 35,358 +0.15(+9.74%)
Aug 16, 2023 1.520 1.580 1.520 1.540 15,014 -0.05(-3.14%)
Aug 15, 2023 1.730 1.730 1.530 1.590 41,965 -0.10(-5.92%)
Aug 14, 2023 1.684 1.790 1.614 1.690 30,675 +0.02(+1.20%)
Aug 11, 2023 1.650 1.700 1.640 1.670 14,147 -0.06(-3.47%)
Aug 10, 2023 1.720 1.810 1.625 1.730 20,496 +0.05(+2.98%)
Aug 09, 2023 1.750 1.760 1.650 1.680 35,879 -0.05(-2.89%)
Aug 08, 2023 1.720 1.750 1.710 1.730 17,357 -0.01(-0.57%)
Aug 07, 2023 1.780 1.800 1.700 1.740 48,311 -0.10(-5.43%)
Aug 04, 2023 1.930 1.950 1.780 1.840 57,714 -0.07(-3.66%)
Aug 03, 2023 1.870 2.030 1.860 1.910 48,089 -0.01(-0.52%)
Aug 02, 2023 1.880 1.920 1.840 1.920 15,000 +0.03(+1.59%)
Aug 01, 2023 1.970 1.970 1.850 1.890 42,663 -0.12(-5.97%)
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%)
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.