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

Quhuo Ltd ADR (NQ: QH )

0.5301 -0.0149 (-2.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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 +0.06(+2.99%)
Jun 14, 2023 2.090 2.180 1.900 2.010 45,645 -0.06(-2.90%)
Jun 13, 2023 1.930 2.100 1.870 2.070 34,116 +0.14(+7.25%)
Jun 12, 2023 1.920 1.990 1.860 1.930 54,981 -0.02(-1.03%)
Jun 09, 2023 2.040 2.070 1.890 1.950 58,641 -0.08(-3.94%)
Jun 08, 2023 2.070 2.170 1.980 2.030 58,600 -0.11(-5.14%)
Jun 07, 2023 2.190 2.190 2.060 2.140 49,821 -0.05(-2.28%)
Jun 06, 2023 2.090 2.200 2.040 2.190 80,774 +0.10(+4.78%)
Jun 05, 2023 2.120 2.190 2.070 2.090 39,667 -0.09(-4.13%)
Jun 02, 2023 2.030 2.200 2.030 2.180 173,206 +0.12(+5.83%)
Jun 01, 2023 1.750 2.070 1.750 2.060 152,318 +0.26(+14.44%)
May 31, 2023 1.820 1.941 1.730 1.800 130,615 -0.08(-4.26%)
May 30, 2023 1.700 1.900 1.700 1.880 196,140 -0.04(-2.08%)
May 26, 2023 2.000 2.190 1.755 1.920 4,777,746 +0.24(+14.29%)
May 25, 2023 1.630 1.700 1.600 1.680 34,854 +0.07(+4.22%)
May 24, 2023 1.650 1.700 1.590 1.612 79,688 -0.12(-6.82%)
May 23, 2023 1.700 1.779 1.700 1.730 36,182 +0.03(+1.76%)
May 22, 2023 1.870 1.880 1.700 1.700 62,856 -0.05(-2.86%)
May 19, 2023 2.030 2.030 1.700 1.750 106,927 -0.20(-10.26%)
May 18, 2023 1.990 2.050 1.950 1.950 40,994 -0.10(-4.88%)
May 17, 2023 1.970 2.050 1.930 2.050 101,945 +0.06(+3.02%)
May 16, 2023 2.050 2.120 1.910 1.990 136,299 -0.04(-1.97%)
May 15, 2023 2.020 2.150 2.000 2.030 51,286 -0.02(-0.98%)
May 12, 2023 2.130 2.210 1.952 2.050 119,637 -0.11(-5.09%)
May 11, 2023 2.120 2.350 2.120 2.160 244,777 -0.03(-1.37%)
May 10, 2023 1.950 2.260 1.900 2.190 294,976 +0.18(+8.96%)
May 09, 2023 2.030 2.100 1.920 2.010 125,452 -0.11(-5.19%)
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%)
May 01, 2023 3.630 5.400 2.100 2.420 61,136,484 +0.92(+61.87%)
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%)
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.