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

Quhuo Ltd ADR (NQ: QH )

0.5690 +0.0189 (+3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Feb 29, 2024 1.200 1.235 1.170 1.170 15,471 +0.00(+0.00%)
Feb 28, 2024 1.210 1.270 1.170 1.170 5,635 -0.03(-2.50%)
Feb 27, 2024 1.260 1.260 1.170 1.200 20,767 +0.01(+0.84%)
Feb 26, 2024 1.240 1.255 1.180 1.190 15,682 +0.01(+0.85%)
Feb 23, 2024 1.200 1.260 1.160 1.180 73,665 -0.05(-4.07%)
Feb 22, 2024 1.320 1.330 1.230 1.230 12,233 -0.07(-5.38%)
Feb 21, 2024 1.320 1.360 1.280 1.300 30,570 -0.06(-4.41%)
Feb 20, 2024 1.550 1.560 1.330 1.360 91,295 -0.37(-21.39%)
Feb 16, 2024 1.290 1.730 1.260 1.730 236,316 +0.50(+40.65%)
Feb 15, 2024 1.160 1.300 1.160 1.230 69,676 +0.04(+3.80%)
Feb 14, 2024 1.250 1.280 1.090 1.185 55,755 -0.04(-3.27%)
Feb 13, 2024 1.210 1.225 1.210 1.225 2,859 -0.05(-3.92%)
Feb 12, 2024 1.234 1.319 1.234 1.275 3,330 -0.02(-1.16%)
Feb 09, 2024 1.259 1.300 1.198 1.290 35,573 +0.04(+3.28%)
Feb 08, 2024 1.110 1.250 1.110 1.249 29,202 +0.10(+8.61%)
Feb 07, 2024 1.170 1.230 1.130 1.150 3,282 -0.11(-8.72%)
Feb 06, 2024 1.130 1.260 1.080 1.260 30,761 +0.11(+9.56%)
Feb 05, 2024 1.140 1.256 1.120 1.150 3,759 -0.03(-2.54%)
Feb 02, 2024 1.230 1.250 1.170 1.180 5,213 -0.06(-5.18%)
Feb 01, 2024 1.300 1.320 1.200 1.244 3,902 -0.04(-2.77%)
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%)
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.