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 (%)
Apr 28, 2023 1.480 1.500 1.420 1.495 3,161,981 +0.09(+6.03%)
Apr 27, 2023 1.430 1.530 1.370 1.410 38,307 +0.02(+1.44%)
Apr 26, 2023 1.430 1.440 1.390 1.390 29,676 -0.03(-2.11%)
Apr 25, 2023 1.490 1.540 1.410 1.420 16,005 -0.12(-7.79%)
Apr 24, 2023 1.590 1.790 1.470 1.540 131,265 +0.04(+2.67%)
Apr 21, 2023 1.580 1.620 1.423 1.500 86,221 -0.06(-3.85%)
Apr 20, 2023 1.550 1.598 1.500 1.560 12,401 +0.01(+0.65%)
Apr 19, 2023 1.670 1.670 1.410 1.550 89,941 +0.03(+1.97%)
Apr 18, 2023 1.600 1.630 1.410 1.520 105,215 -0.03(-1.94%)
Apr 17, 2023 1.750 1.760 1.530 1.550 83,996 -0.23(-12.92%)
Apr 14, 2023 1.880 1.950 1.430 1.780 273,499 +0.11(+6.59%)
Apr 13, 2023 1.500 1.800 1.490 1.670 139,268 +0.22(+15.17%)
Apr 12, 2023 1.500 1.522 1.390 1.450 39,620 -0.05(-3.33%)
Apr 11, 2023 1.450 1.500 1.430 1.500 31,654 +0.07(+4.90%)
Apr 10, 2023 1.520 1.520 1.430 1.430 18,444 -0.09(-5.92%)
Apr 06, 2023 1.550 1.550 1.420 1.520 9,996 +0.10(+7.04%)
Apr 05, 2023 1.530 1.560 1.420 1.420 44,001 -0.10(-6.64%)
Apr 04, 2023 1.410 1.580 1.410 1.521 60,510 +0.11(+7.87%)
Apr 03, 2023 1.490 1.500 1.410 1.410 34,808 +0.03(+2.17%)
Mar 31, 2023 1.410 1.490 1.370 1.380 43,018 +0.00(+0.00%)
Mar 30, 2023 1.357 1.450 1.310 1.380 55,145 +0.07(+5.34%)
Mar 29, 2023 1.387 1.391 1.310 1.310 10,753 -0.03(-2.24%)
Mar 28, 2023 1.310 1.391 1.300 1.340 14,826 +0.03(+2.29%)
Mar 27, 2023 1.280 1.380 1.280 1.310 9,318 +0.00(+0.00%)
Mar 24, 2023 1.280 1.360 1.260 1.310 62,259 +0.03(+2.34%)
Mar 23, 2023 1.270 1.310 1.250 1.280 12,393 +0.01(+0.79%)
Mar 22, 2023 1.300 1.350 1.270 1.270 19,346 -0.03(-2.31%)
Mar 21, 2023 1.260 1.330 1.201 1.300 71,239 +0.04(+3.17%)
Mar 20, 2023 1.350 1.409 1.200 1.260 76,574 -0.15(-10.64%)
Mar 17, 2023 1.430 1.470 1.370 1.410 60,030 +0.08(+6.02%)
Mar 16, 2023 1.370 1.440 1.290 1.330 36,874 -0.04(-2.92%)
Mar 15, 2023 1.400 1.480 1.330 1.370 35,914 -0.03(-2.14%)
Mar 14, 2023 1.330 1.550 1.280 1.400 186,716 +0.21(+17.65%)
Mar 13, 2023 1.210 1.255 1.160 1.190 29,928 -0.07(-5.66%)
Mar 10, 2023 1.305 1.350 1.200 1.261 66,165 -0.04(-2.97%)
Mar 09, 2023 1.380 1.380 1.300 1.300 20,775 -0.05(-3.70%)
Mar 08, 2023 1.370 1.390 1.320 1.350 21,302 -0.01(-0.74%)
Mar 07, 2023 1.380 1.400 1.350 1.360 34,380 -0.02(-1.45%)
Mar 06, 2023 1.320 1.380 1.320 1.380 13,411 +0.01(+0.73%)
Mar 03, 2023 1.380 1.420 1.350 1.370 12,398 +0.01(+0.74%)
Mar 02, 2023 1.350 1.410 1.350 1.360 19,531 +0.02(+1.49%)
Mar 01, 2023 1.400 1.470 1.340 1.340 63,744 -0.10(-6.94%)
Feb 28, 2023 1.330 1.450 1.330 1.440 42,565 +0.11(+8.27%)
Feb 27, 2023 1.440 1.500 1.270 1.330 64,805 -0.09(-6.34%)
Feb 24, 2023 1.570 1.600 1.240 1.420 100,424 -0.20(-12.35%)
Feb 23, 2023 1.560 1.630 1.530 1.620 55,213 +0.09(+5.88%)
Feb 22, 2023 1.590 1.600 1.506 1.530 14,679 +0.00(+0.00%)
Feb 21, 2023 1.570 1.670 1.520 1.530 39,316 -0.03(-1.92%)
Feb 17, 2023 1.570 1.647 1.550 1.560 25,641 -0.05(-3.11%)
Feb 16, 2023 1.560 1.730 1.540 1.610 71,822 -0.01(-0.62%)
Feb 15, 2023 1.688 1.706 1.590 1.620 39,720 -0.02(-1.22%)
Feb 14, 2023 1.625 1.700 1.623 1.640 11,416 -0.03(-1.80%)
Feb 13, 2023 1.660 1.740 1.610 1.670 27,948 +0.06(+3.73%)
Feb 10, 2023 1.700 1.700 1.560 1.610 68,754 -0.03(-1.83%)
Feb 09, 2023 1.750 1.780 1.640 1.640 100,670 -0.10(-5.55%)
Feb 08, 2023 1.880 1.880 1.550 1.736 170,717 -0.14(-7.64%)
Feb 07, 2023 1.480 1.890 1.450 1.880 496,142 +0.39(+26.17%)
Feb 06, 2023 1.530 1.582 1.490 1.490 51,686 -0.07(-4.49%)
Feb 03, 2023 1.433 1.570 1.433 1.560 143,794 +0.10(+6.85%)
Feb 02, 2023 1.440 1.480 1.400 1.460 26,891 +0.02(+1.39%)
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.