Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Quhuo Ltd ADR
(NQ:
QH
)
0.5000
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
819.00
842.00
810.00
810.00
501
-30.00(-3.57%)
Jan 28, 2021
785.00
849.99
785.00
840.00
783
+50.00(+6.33%)
Jan 27, 2021
855.00
855.00
771.01
790.00
1,828
-78.00(-8.99%)
Jan 26, 2021
797.00
880.00
793.00
868.00
3,280
+89.00(+11.42%)
Jan 25, 2021
762.00
794.00
745.00
779.00
2,577
+23.00(+3.04%)
Jan 22, 2021
739.00
760.00
734.00
756.00
1,356
+17.00(+2.30%)
Jan 21, 2021
773.00
778.42
731.00
739.00
842
-30.00(-3.90%)
Jan 20, 2021
752.00
785.00
743.00
769.00
819
+21.00(+2.81%)
Jan 19, 2021
760.00
780.00
737.00
748.00
1,499
-5.00(-0.66%)
Jan 15, 2021
784.00
787.00
741.00
753.00
1,371
-32.00(-4.08%)
Jan 14, 2021
821.00
821.00
780.00
785.00
357
-6.00(-0.76%)
Jan 13, 2021
826.00
826.00
791.00
791.00
349
-34.00(-4.12%)
Jan 12, 2021
740.00
849.00
740.00
825.00
917
+85.00(+11.49%)
Jan 11, 2021
721.00
758.00
720.00
740.00
1,476
+19.00(+2.64%)
Jan 08, 2021
728.00
745.50
715.00
721.00
1,598
-7.00(-0.96%)
Jan 07, 2021
749.00
760.00
728.00
728.00
1,238
-14.00(-1.89%)
Jan 06, 2021
752.00
770.00
730.00
742.00
1,227
+0.00(+0.00%)
Jan 05, 2021
733.00
760.00
720.00
742.00
1,779
+21.00(+2.91%)
Jan 04, 2021
749.00
749.00
713.00
721.00
1,987
-33.00(-4.38%)
Dec 31, 2020
754.00
754.00
754.00
1,251
+23.00(+3.15%)
Dec 30, 2020
719.00
749.00
719.00
731.00
1,251
+10.00(+1.39%)
Dec 29, 2020
714.00
750.00
705.62
721.00
1,457
+15.00(+2.12%)
Dec 28, 2020
741.00
763.00
702.50
706.00
533
-33.00(-4.47%)
Dec 24, 2020
781.00
781.00
736.00
739.00
512
-42.00(-5.38%)
Dec 23, 2020
776.00
810.00
776.00
781.00
1,584
+10.00(+1.30%)
Dec 22, 2020
815.00
815.00
769.09
771.00
1,557
-44.00(-5.40%)
Dec 21, 2020
775.00
828.00
740.06
815.00
1,428
+27.00(+3.43%)
Dec 18, 2020
794.00
828.00
787.07
788.00
914
+25.00(+3.28%)
Dec 17, 2020
776.00
790.00
759.00
763.00
1,787
-7.00(-0.91%)
Dec 16, 2020
750.00
790.00
744.00
770.00
1,606
+14.00(+1.85%)
Dec 15, 2020
716.81
760.00
716.81
756.00
1,358
+36.00(+5.00%)
Dec 14, 2020
723.00
754.00
716.00
720.00
1,224
-4.00(-0.55%)
Dec 11, 2020
716.00
749.00
716.00
724.00
922
+7.00(+0.98%)
Dec 10, 2020
718.44
747.00
715.50
717.00
806
+3.00(+0.42%)
Dec 09, 2020
724.00
736.75
710.00
714.00
418
-16.00(-2.19%)
Dec 08, 2020
725.00
748.00
715.00
730.00
310
+3.00(+0.41%)
Dec 07, 2020
770.00
770.00
721.00
727.00
387
-46.00(-5.95%)
Dec 04, 2020
809.00
825.00
756.01
773.00
851
-32.00(-3.98%)
Dec 03, 2020
881.00
883.00
777.00
805.00
2,061
-38.00(-4.51%)
Dec 02, 2020
851.00
852.50
796.00
843.00
1,429
-18.00(-2.09%)
Dec 01, 2020
892.00
892.00
851.00
861.00
624
+10.00(+1.18%)
Nov 30, 2020
875.00
885.10
821.00
851.00
1,358
+3.00(+0.35%)
Nov 27, 2020
774.00
880.00
774.00
848.00
1,579
+85.00(+11.14%)
Nov 25, 2020
823.00
829.00
750.00
763.00
1,707
-47.00(-5.80%)
Nov 24, 2020
738.00
814.00
725.00
810.00
1,333
+79.00(+10.81%)
Nov 23, 2020
711.00
744.00
711.00
731.00
647
+21.00(+2.96%)
Nov 20, 2020
721.00
739.00
703.00
710.00
529
-3.00(-0.42%)
Nov 19, 2020
726.00
730.00
710.00
713.00
230
-7.00(-0.97%)
Nov 18, 2020
754.00
755.60
720.00
720.00
411
-45.00(-5.88%)
Nov 17, 2020
715.00
765.00
693.00
765.00
1,597
+64.00(+9.13%)
Nov 16, 2020
688.00
730.00
678.00
701.00
1,091
+14.50(+2.11%)
Nov 13, 2020
677.00
697.17
676.00
686.50
419
+10.50(+1.55%)
Nov 12, 2020
700.00
700.00
676.00
676.00
171
-19.00(-2.73%)
Nov 11, 2020
682.00
699.00
680.00
695.00
104
+17.00(+2.51%)
Nov 10, 2020
697.00
700.00
677.00
678.00
134
-15.00(-2.16%)
Nov 09, 2020
715.00
725.00
693.00
693.00
264
+3.00(+0.43%)
Nov 06, 2020
679.00
709.00
679.00
690.00
418
+9.00(+1.32%)
Nov 05, 2020
681.00
703.00
680.00
681.00
405
+1.00(+0.15%)
Nov 04, 2020
694.00
710.00
680.00
680.00
322
-9.00(-1.31%)
Nov 03, 2020
685.00
710.99
677.00
689.00
506
-6.00(-0.86%)
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
.