Skip to main content

Quhuo Ltd ADR (NQ: QH )

0.4700 +0.0079 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.4700 0.4926 0.4600 0.4621 23,963 -0.03(-5.69%)
Jun 18, 2024 0.4900 0.5300 0.4800 0.4900 48,408 +0.00(+0.00%)
Jun 17, 2024 0.4889 0.5100 0.4888 0.4900 185,808 -0.01(-2.00%)
Jun 14, 2024 0.5022 0.5199 0.4744 0.5000 156,923 -0.03(-5.27%)
Jun 13, 2024 0.5200 0.5480 0.5100 0.5278 181,031 +0.02(+3.49%)
Jun 12, 2024 0.5036 0.5268 0.5016 0.5100 13,362 +0.01(+2.00%)
Jun 11, 2024 0.5005 0.5150 0.4949 0.5000 28,449 -0.03(-6.52%)
Jun 10, 2024 0.5400 0.5400 0.5050 0.5349 158,170 +0.01(+2.63%)
Jun 07, 2024 0.5500 0.5530 0.5200 0.5212 712,129 +0.00(+0.08%)
Jun 06, 2024 0.5600 0.5615 0.5156 0.5208 847,754 -0.01(-1.81%)
Jun 05, 2024 0.5100 0.5304 0.5050 0.5304 166,675 +0.01(+1.98%)
Jun 04, 2024 0.5301 0.5490 0.5076 0.5201 243,615 -0.02(-4.57%)
Jun 03, 2024 0.5100 0.5488 0.5100 0.5450 45,143 +0.01(+2.81%)
May 31, 2024 0.5500 0.5500 0.5203 0.5301 74,852 -0.01(-2.73%)
May 30, 2024 0.5501 0.5700 0.5270 0.5450 263,200 +0.01(+0.93%)
May 29, 2024 0.5341 0.5530 0.5203 0.5400 85,528 +0.00(+0.00%)
May 28, 2024 0.5499 0.5771 0.5399 0.5400 254,498 -0.04(-6.48%)
May 24, 2024 0.5751 0.5774 0.5333 0.5774 98,685 +0.02(+3.74%)
May 23, 2024 0.5700 0.5811 0.5566 0.5566 80,692 -0.01(-2.35%)
May 22, 2024 0.5425 0.5800 0.5306 0.5700 347,220 +0.02(+4.57%)
May 21, 2024 0.5835 0.5835 0.5410 0.5451 194,888 -0.04(-6.58%)
May 20, 2024 0.5796 0.6380 0.5605 0.5835 306,785 -0.00(-0.46%)
May 17, 2024 0.5900 0.6151 0.5710 0.5862 277,646 +0.03(+4.64%)
May 16, 2024 0.5500 0.5773 0.5450 0.5602 80,540 +0.01(+0.99%)
May 15, 2024 0.5900 0.5899 0.5400 0.5547 66,638 -0.01(-2.51%)
May 14, 2024 0.5800 0.5995 0.5557 0.5690 161,034 +0.02(+3.44%)
May 13, 2024 0.5400 0.6180 0.5306 0.5501 390,819 +0.03(+5.77%)
May 10, 2024 0.5390 0.5449 0.5200 0.5201 19,015 +0.00(+0.00%)
May 09, 2024 0.5505 0.5600 0.4801 0.5201 58,439 -0.03(-5.78%)
May 08, 2024 0.5512 0.5700 0.5503 0.5520 35,738 -0.01(-2.58%)
May 07, 2024 0.5545 0.5800 0.5545 0.5666 27,735 -0.01(-1.12%)
May 06, 2024 0.5700 0.5961 0.5550 0.5730 12,077 +0.00(+0.00%)
May 03, 2024 0.5570 0.6093 0.5570 0.5730 55,176 -0.00(-0.21%)
May 02, 2024 0.5550 0.5863 0.5500 0.5742 41,006 +0.00(+0.74%)
May 01, 2024 0.5480 0.5800 0.5480 0.5700 16,379 -0.00(-0.02%)
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%)
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.