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

Quhuo Ltd ADR (NQ: QH )

0.5501 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 13, 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 (%)
Jan 31, 2024 1.270 1.301 1.250 1.280 4,653 -0.05(-3.76%)
Jan 30, 2024 1.300 1.330 1.250 1.330 12,345 +0.01(+0.76%)
Jan 29, 2024 1.240 1.320 1.220 1.320 31,994 +0.13(+10.92%)
Jan 26, 2024 1.181 1.193 1.180 1.190 2,926 +0.00(+0.00%)
Jan 25, 2024 1.244 1.260 1.168 1.190 6,432 -0.06(-4.82%)
Jan 24, 2024 1.270 1.290 1.220 1.250 11,445 +0.00(+0.02%)
Jan 23, 2024 1.230 1.350 1.230 1.250 19,077 +0.02(+1.63%)
Jan 22, 2024 1.190 1.231 1.110 1.230 22,130 +0.06(+5.13%)
Jan 19, 2024 1.030 1.223 1.030 1.170 82,815 +0.12(+11.96%)
Jan 18, 2024 1.140 1.140 1.020 1.045 23,000 -0.04(-3.24%)
Jan 17, 2024 1.150 1.150 1.050 1.080 35,037 -0.07(-6.09%)
Jan 16, 2024 1.080 1.168 1.088 1.150 57,091 +0.07(+6.48%)
Jan 12, 2024 1.030 1.230 1.000 1.080 72,162 +0.03(+2.86%)
Jan 11, 2024 1.200 1.220 1.000 1.050 106,419 -0.17(-13.58%)
Jan 10, 2024 1.230 1.230 1.200 1.215 24,335 -0.03(-2.80%)
Jan 09, 2024 1.260 1.260 1.220 1.250 19,240 -0.01(-0.79%)
Jan 08, 2024 1.250 1.300 1.210 1.260 48,569 -0.05(-3.82%)
Jan 05, 2024 1.370 1.370 1.310 1.310 34,588 -0.10(-7.09%)
Jan 04, 2024 1.420 1.420 1.320 1.410 41,968 -0.02(-1.40%)
Jan 03, 2024 1.400 1.440 1.380 1.430 16,385 -0.02(-1.38%)
Jan 02, 2024 1.450 1.510 1.400 1.450 37,316 -0.02(-1.36%)
Dec 29, 2023 1.440 1.590 1.360 1.470 257,872 +0.09(+6.52%)
Dec 28, 2023 1.300 1.440 1.294 1.380 25,407 +0.01(+0.73%)
Dec 27, 2023 1.400 1.400 1.350 1.370 12,996 -0.05(-3.52%)
Dec 26, 2023 1.360 1.450 1.360 1.420 10,657 +0.06(+4.50%)
Dec 22, 2023 1.400 1.450 1.350 1.359 12,793 -0.09(-6.29%)
Dec 21, 2023 1.410 1.520 1.390 1.450 25,296 -0.01(-0.68%)
Dec 20, 2023 1.520 1.521 1.450 1.460 9,823 -0.11(-7.01%)
Dec 19, 2023 1.530 1.680 1.509 1.570 21,812 +0.12(+8.27%)
Dec 18, 2023 1.470 1.510 1.403 1.450 4,747 -0.05(-3.33%)
Dec 15, 2023 1.450 1.645 1.400 1.500 13,954 +0.11(+7.91%)
Dec 14, 2023 1.450 1.520 1.390 1.390 11,330 -0.06(-4.14%)
Dec 13, 2023 1.540 1.570 1.400 1.450 23,982 -0.07(-4.61%)
Dec 12, 2023 1.469 1.575 1.469 1.520 2,249 -0.11(-6.75%)
Dec 11, 2023 1.720 1.720 1.410 1.630 33,076 -0.10(-5.64%)
Dec 08, 2023 1.580 1.751 1.500 1.728 38,371 +0.14(+8.78%)
Dec 07, 2023 1.650 1.690 1.450 1.588 11,451 -0.11(-6.59%)
Dec 06, 2023 1.450 1.713 1.380 1.700 105,726 +0.25(+17.24%)
Dec 05, 2023 1.420 1.450 1.350 1.450 8,330 -0.02(-1.36%)
Dec 04, 2023 1.340 1.470 1.280 1.470 44,971 +0.15(+11.36%)
Dec 01, 2023 1.320 1.370 1.250 1.320 36,507 +0.04(+3.13%)
Nov 30, 2023 1.300 1.355 1.260 1.280 18,384 -0.02(-1.54%)
Nov 29, 2023 1.260 1.320 1.260 1.300 12,265 +0.00(+0.00%)
Nov 28, 2023 1.460 1.460 1.292 1.300 19,338 -0.10(-7.14%)
Nov 27, 2023 1.440 1.600 1.350 1.400 77,188 +0.05(+3.70%)
Nov 24, 2023 1.200 1.580 1.200 1.350 144,655 +0.15(+12.50%)
Nov 22, 2023 1.200 1.212 1.170 1.200 5,145 +0.02(+1.69%)
Nov 21, 2023 1.230 1.230 1.150 1.180 19,486 -0.04(-3.59%)
Nov 20, 2023 1.220 1.224 1.060 1.224 30,316 -0.03(-2.08%)
Nov 17, 2023 1.220 1.320 1.180 1.250 9,159 -0.01(-0.79%)
Nov 16, 2023 1.220 1.270 1.220 1.260 5,674 +0.00(+0.00%)
Nov 15, 2023 1.250 1.350 1.250 1.260 13,622 -0.04(-3.08%)
Nov 14, 2023 1.260 1.300 1.210 1.300 8,276 +0.08(+6.56%)
Nov 13, 2023 1.250 1.250 1.210 1.220 3,969 +0.01(+0.83%)
Nov 10, 2023 1.220 1.250 1.150 1.210 14,858 -0.06(-4.72%)
Nov 09, 2023 1.310 1.310 1.170 1.270 35,821 -0.03(-2.31%)
Nov 08, 2023 1.340 1.370 1.300 1.300 3,971 -0.11(-7.80%)
Nov 07, 2023 1.340 1.410 1.340 1.410 2,114 +0.03(+2.17%)
Nov 06, 2023 1.478 1.478 1.335 1.380 7,372 -0.02(-1.43%)
Nov 03, 2023 1.320 1.400 1.320 1.400 10,538 +0.11(+8.53%)
Nov 02, 2023 1.270 1.350 1.270 1.290 9,553 +0.04(+2.79%)
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.