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

Quhuo Ltd ADR (NQ: QH )

0.5520 -0.0146 (-2.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
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%)
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.