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

Quhuo Ltd ADR (NQ: QH )

1.400 +0.090 (+6.87%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.360 1.470 1.340 1.400 48,235 +0.09(+6.87%)
Nov 26, 2024 1.368 1.368 1.310 1.310 15,700 -0.03(-2.24%)
Nov 25, 2024 1.330 1.360 1.330 1.340 25,260 -0.01(-0.74%)
Nov 22, 2024 1.330 1.360 1.320 1.350 30,683 +0.01(+0.75%)
Nov 21, 2024 1.320 1.380 1.320 1.340 12,195 +0.00(+0.00%)
Nov 20, 2024 1.360 1.360 1.320 1.340 5,051 -0.02(-1.47%)
Nov 19, 2024 1.270 1.380 1.270 1.360 41,882 +0.05(+3.82%)
Nov 18, 2024 1.260 1.310 1.260 1.310 26,553 +0.04(+3.15%)
Nov 15, 2024 1.340 1.350 1.250 1.270 96,325 -0.05(-3.79%)
Nov 14, 2024 1.320 1.390 1.320 1.320 64,823 +0.02(+1.54%)
Nov 13, 2024 1.300 1.385 1.300 1.300 20,383 -0.03(-2.26%)
Nov 12, 2024 1.330 1.350 1.330 1.330 15,517 +0.00(+0.00%)
Nov 11, 2024 1.420 1.420 1.310 1.330 77,118 -0.06(-4.32%)
Nov 08, 2024 1.370 1.445 1.360 1.390 52,673 +0.03(+2.21%)
Nov 07, 2024 1.480 1.500 1.360 1.360 32,712 -0.09(-6.21%)
Nov 06, 2024 1.490 1.500 1.440 1.450 40,949 +0.00(+0.00%)
Nov 05, 2024 1.430 1.480 1.430 1.450 23,173 +0.01(+0.69%)
Nov 04, 2024 1.461 1.499 1.440 1.440 22,778 -0.04(-2.70%)
Nov 01, 2024 1.500 1.511 1.430 1.480 34,923 -0.01(-0.67%)
Oct 31, 2024 1.430 1.500 1.430 1.490 43,176 +0.01(+0.68%)
Oct 30, 2024 1.510 1.530 1.440 1.480 27,267 +0.01(+0.68%)
Oct 29, 2024 1.410 1.480 1.410 1.470 56,329 +0.05(+3.52%)
Oct 28, 2024 1.410 1.490 1.380 1.420 136,686 +0.03(+2.16%)
Oct 25, 2024 1.450 1.470 1.350 1.390 99,166 -0.08(-5.44%)
Oct 24, 2024 1.480 1.490 1.420 1.470 45,171 -0.01(-0.68%)
Oct 23, 2024 1.480 1.515 1.430 1.480 50,900 +0.00(+0.00%)
Oct 22, 2024 1.460 1.520 1.450 1.480 50,336 -0.05(-3.27%)
Oct 21, 2024 1.470 1.610 1.400 1.530 126,555 +0.07(+4.79%)
Oct 18, 2024 1.560 1.581 1.460 1.460 153,203 -0.09(-5.81%)
Oct 17, 2024 1.600 1.700 1.510 1.550 434,776 -0.10(-6.06%)
Oct 16, 2024 1.750 1.830 1.520 1.650 292,191 -0.04(-2.37%)
Oct 15, 2024 1.590 1.760 1.590 1.690 547,651 +0.19(+12.67%)
Oct 14, 2024 1.430 1.796 1.430 1.500 510,517 +0.07(+4.90%)
Oct 11, 2024 1.440 1.490 1.380 1.430 67,251 -0.05(-3.38%)
Oct 10, 2024 1.400 1.540 1.350 1.480 163,599 +0.08(+5.71%)
Oct 09, 2024 1.320 1.440 1.320 1.400 282,318 +0.06(+4.48%)
Oct 08, 2024 1.250 1.370 1.240 1.340 161,398 -0.15(-10.07%)
Oct 07, 2024 1.550 1.550 1.420 1.490 109,665 -0.02(-1.32%)
Oct 04, 2024 1.450 1.580 1.401 1.510 250,671 +0.01(+0.67%)
Oct 03, 2024 1.380 1.500 1.310 1.500 156,492 +0.10(+7.14%)
Oct 02, 2024 1.330 1.450 1.250 1.400 221,868 +0.15(+12.00%)
Oct 01, 2024 1.210 1.280 1.090 1.250 274,395 +0.02(+1.63%)
Sep 30, 2024 1.400 1.445 1.200 1.230 372,090 -0.11(-8.21%)
Sep 27, 2024 1.410 1.540 1.340 1.340 735,058 -0.06(-4.29%)
Sep 26, 2024 1.540 1.590 1.320 1.400 727,404 -0.08(-5.41%)
Sep 25, 2024 1.340 1.700 1.340 1.480 1,943,669 +0.11(+8.03%)
Sep 24, 2024 1.270 1.590 1.190 1.370 3,205,979 +0.19(+16.10%)
Sep 23, 2024 1.020 1.490 1.020 1.180 9,606,252 +0.15(+14.56%)
Sep 20, 2024 1.050 1.050 1.000 1.030 255,149 -0.03(-2.83%)
Sep 19, 2024 1.000 1.100 1.000 1.060 620,371 +0.02(+1.92%)
Sep 18, 2024 1.170 1.170 0.9802 1.040 477,578 -0.08(-7.14%)
Sep 17, 2024 0.9600 1.130 0.9600 1.120 1,132,656 +0.13(+13.14%)
Sep 16, 2024 1.000 1.220 0.9200 0.9899 3,379,982 -0.05(-4.82%)
Sep 13, 2024 1.050 1.380 1.000 1.040 6,474,164 -0.18(-14.75%)
Sep 12, 2024 1.210 1.450 1.150 1.220 7,885,271 -0.43(-26.06%)
Sep 11, 2024 1.750 2.270 1.430 1.650 117,519,976 +0.32(+24.06%)
Sep 10, 2024 0.4500 1.480 0.4380 1.330 341,787,808 +1.00(+306.60%)
Sep 09, 2024 0.3310 0.3597 0.3150 0.3271 276,331 +0.01(+2.06%)
Sep 06, 2024 0.3444 0.3444 0.3205 0.3205 114,564 -0.02(-6.94%)
Sep 05, 2024 0.3667 0.3667 0.3400 0.3444 7,406 -0.00(-1.40%)
Sep 04, 2024 0.3301 0.3567 0.3301 0.3493 4,777 +0.02(+5.27%)
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.