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 (%)
Apr 30, 2024 0.5700 0.5800 0.5500 0.5701 42,101 +0.02(+2.72%)
Apr 29, 2024 0.5500 0.5870 0.5500 0.5550 34,694 +0.01(+0.91%)
Apr 26, 2024 0.5600 0.5700 0.5438 0.5500 157,914 -0.01(-1.87%)
Apr 25, 2024 0.5820 0.6089 0.5501 0.5605 144,100 -0.03(-5.00%)
Apr 24, 2024 0.5800 0.6000 0.5550 0.5900 29,949 -0.02(-2.90%)
Apr 23, 2024 0.5798 0.6076 0.5681 0.6076 45,183 +0.03(+4.79%)
Apr 22, 2024 0.6100 0.6200 0.5730 0.5798 32,805 -0.03(-4.95%)
Apr 19, 2024 0.6260 0.6300 0.5799 0.6100 43,749 -0.01(-1.41%)
Apr 18, 2024 0.6144 0.6187 0.5650 0.6187 40,568 +0.00(+0.70%)
Apr 17, 2024 0.5900 0.6380 0.5871 0.6144 200,195 +0.05(+8.36%)
Apr 16, 2024 0.5781 0.5910 0.4900 0.5670 313,023 -0.02(-3.90%)
Apr 15, 2024 0.5800 0.6158 0.5600 0.5900 158,077 +0.02(+2.61%)
Apr 12, 2024 0.5800 0.6300 0.5600 0.5750 56,913 -0.03(-4.17%)
Apr 11, 2024 0.6100 0.6199 0.5608 0.6000 92,261 +0.00(+0.00%)
Apr 10, 2024 0.6208 0.7280 0.5808 0.6000 120,198 -0.04(-6.25%)
Apr 09, 2024 0.6139 0.6725 0.5900 0.6400 100,879 +0.01(+1.75%)
Apr 08, 2024 0.5610 0.7500 0.5610 0.6290 1,505,659 +0.05(+8.49%)
Apr 05, 2024 0.5801 0.5900 0.5600 0.5798 38,416 -0.02(-3.04%)
Apr 04, 2024 0.6110 0.6225 0.5268 0.5980 308,241 +0.01(+1.34%)
Apr 03, 2024 0.6100 0.7000 0.5760 0.5901 571,937 +0.05(+8.37%)
Apr 02, 2024 0.5700 0.5750 0.5210 0.5445 154,653 -0.04(-7.07%)
Apr 01, 2024 0.6100 0.6200 0.5678 0.5859 261,479 -0.01(-1.38%)
Mar 28, 2024 0.5580 0.6700 0.6700 0.5941 4,337,090 +0.02(+3.75%)
Mar 27, 2024 0.6000 0.7200 0.5460 0.5726 961,815 -0.03(-4.57%)
Mar 26, 2024 1.320 1.330 0.3292 0.6000 10,003,918 -0.67(-52.76%)
Mar 25, 2024 1.210 1.340 1.210 1.270 36,383 +0.06(+4.96%)
Mar 22, 2024 1.240 1.240 1.210 1.210 18,472 -0.04(-2.81%)
Mar 21, 2024 1.210 1.260 1.210 1.245 10,232 +0.03(+2.05%)
Mar 20, 2024 1.240 1.240 1.210 1.220 12,921 +0.00(+0.00%)
Mar 19, 2024 1.220 1.250 1.200 1.220 15,664 +0.02(+1.67%)
Mar 18, 2024 1.210 1.260 1.200 1.200 17,272 +0.00(+0.00%)
Mar 15, 2024 1.200 1.240 1.200 1.200 3,650 +0.00(+0.00%)
Mar 14, 2024 1.250 1.280 1.200 1.200 38,446 -0.05(-4.00%)
Mar 13, 2024 1.230 1.250 1.230 1.250 16,158 +0.06(+5.04%)
Mar 12, 2024 1.230 1.230 1.180 1.190 11,118 -0.01(-0.83%)
Mar 11, 2024 1.250 1.250 1.180 1.200 6,436 -0.02(-1.64%)
Mar 08, 2024 1.200 1.254 1.200 1.220 6,420 +0.01(+0.83%)
Mar 07, 2024 1.200 1.240 1.200 1.210 12,395 +0.02(+1.68%)
Mar 06, 2024 1.175 1.220 1.175 1.190 9,277 +0.05(+4.39%)
Mar 05, 2024 1.130 1.160 1.129 1.140 11,168 +0.02(+1.79%)
Mar 04, 2024 1.140 1.250 1.105 1.120 18,585 -0.02(-1.75%)
Mar 01, 2024 1.210 1.220 1.140 1.140 21,861 -0.03(-2.56%)
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%)
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%)
Nov 01, 2023 1.240 1.280 1.220 1.255 4,361 +0.01(+1.21%)
Oct 31, 2023 1.310 1.310 1.240 1.240 15,231 -0.08(-6.06%)
Oct 30, 2023 1.350 1.350 1.299 1.320 3,393 -0.03(-2.22%)
Oct 27, 2023 1.430 1.430 1.270 1.350 15,587 -0.04(-2.88%)
Oct 26, 2023 1.445 1.445 1.390 1.390 6,378 -0.08(-5.44%)
Oct 25, 2023 1.410 1.470 1.380 1.470 5,491 +0.05(+3.52%)
Oct 24, 2023 1.430 1.470 1.360 1.420 9,309 +0.04(+2.90%)
Oct 23, 2023 1.300 1.470 1.300 1.380 56,013 +0.07(+5.34%)
Oct 20, 2023 1.360 1.480 1.300 1.310 45,665 -0.09(-6.43%)
Oct 19, 2023 1.440 1.440 1.260 1.400 74,499 +0.00(+0.00%)
Oct 18, 2023 1.480 1.522 1.400 1.400 12,066 -0.09(-6.04%)
Oct 17, 2023 1.490 1.560 1.448 1.490 24,954 -0.02(-1.32%)
Oct 16, 2023 1.650 1.650 1.430 1.510 52,056 -0.11(-6.79%)
Oct 13, 2023 1.470 1.620 1.453 1.620 24,069 +0.11(+7.28%)
Oct 12, 2023 1.455 1.629 1.410 1.510 112,176 +0.13(+9.42%)
Oct 11, 2023 1.370 1.450 1.310 1.380 27,028 -0.01(-0.72%)
Oct 10, 2023 1.315 1.460 1.315 1.390 16,507 +0.09(+6.92%)
Oct 09, 2023 1.270 1.340 1.270 1.300 12,594 -0.01(-0.76%)
Oct 06, 2023 1.270 1.320 1.210 1.310 49,788 +0.09(+7.38%)
Oct 05, 2023 1.230 1.274 1.220 1.220 4,598 -0.01(-0.81%)
Oct 04, 2023 1.260 1.300 1.220 1.230 11,020 -0.02(-1.60%)
Oct 03, 2023 1.252 1.335 1.220 1.250 9,503 -0.02(-1.57%)
Oct 02, 2023 1.350 1.370 1.270 1.270 37,614 -0.08(-5.93%)
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%)
Jul 03, 2023 1.960 2.025 1.910 1.990 71,156 -0.04(-1.97%)
Jun 30, 2023 2.190 2.260 1.980 2.030 28,372 -0.13(-6.02%)
Jun 29, 2023 2.030 2.170 1.980 2.160 19,200 +0.07(+3.35%)
Jun 28, 2023 1.944 2.130 1.901 2.090 25,535 +0.16(+8.29%)
Jun 27, 2023 1.940 1.975 1.880 1.930 11,903 +0.02(+1.05%)
Jun 26, 2023 2.095 2.095 1.900 1.910 40,120 -0.22(-10.33%)
Jun 23, 2023 2.150 2.210 2.010 2.130 33,281 -0.03(-1.39%)
Jun 22, 2023 2.180 2.260 2.120 2.160 30,496 -0.10(-4.42%)
Jun 21, 2023 2.190 2.316 2.180 2.260 35,129 +0.00(+0.00%)
Jun 20, 2023 2.440 2.550 2.110 2.260 123,725 -0.18(-7.38%)
Jun 16, 2023 2.110 2.440 2.030 2.440 282,221 +0.37(+17.87%)
Jun 15, 2023 1.960 2.080 1.960 2.070 26,405 -0.05(-2.36%)
May 08, 2023 1.990 2.120 1.910 2.120 192,565 +0.11(+5.47%)
May 05, 2023 2.110 2.260 1.880 2.010 458,026 -0.21(-9.46%)
May 04, 2023 2.660 2.840 2.110 2.220 783,556 -0.28(-11.20%)
May 03, 2023 2.620 2.675 2.150 2.500 1,541,779 +0.09(+3.73%)
May 02, 2023 2.700 3.790 2.410 2.410 12,825,591 -0.01(-0.41%)
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.