Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quhuo Ltd ADR (NQ: QH )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 0.3484 0.3500 0.3318 0.3318 12,183 -0.02(-5.20%)
Aug 30, 2024 0.3500 0.3595 0.3400 0.3500 87,891 -0.01(-3.23%)
Aug 29, 2024 0.3400 0.3898 0.3387 0.3617 79,871 +0.03(+9.04%)
Aug 28, 2024 0.3900 0.3900 0.3203 0.3317 195,392 -0.03(-7.35%)
Aug 27, 2024 0.3832 0.3899 0.3251 0.3580 21,610 +0.02(+4.40%)
Aug 26, 2024 0.3600 0.3900 0.3400 0.3429 45,417 -0.02(-4.96%)
Aug 23, 2024 0.3900 0.3900 0.3577 0.3608 28,595 -0.01(-2.51%)
Aug 22, 2024 0.3491 0.3780 0.3491 0.3701 8,911 +0.02(+5.74%)
Aug 21, 2024 0.3135 0.3700 0.3135 0.3500 73,350 +0.02(+7.56%)
Aug 20, 2024 0.3450 0.3700 0.3254 0.3254 44,241 -0.04(-10.85%)
Aug 19, 2024 0.3199 0.4000 0.3199 0.3650 99,947 +0.04(+13.88%)
Aug 16, 2024 0.3110 0.3800 0.2950 0.3205 134,750 +0.01(+2.92%)
Aug 15, 2024 0.2950 0.3200 0.2950 0.3114 100,076 +0.01(+4.36%)
Aug 14, 2024 0.3000 0.4829 0.2550 0.2984 2,102,522 -0.00(-0.53%)
Aug 13, 2024 0.3800 0.3800 0.2520 0.3000 847,379 -0.08(-21.05%)
Aug 12, 2024 0.3800 0.3964 0.3761 0.3800 21,896 -0.00(-0.31%)
Aug 09, 2024 0.4000 0.4087 0.3812 0.3812 47,388 -0.01(-3.00%)
Aug 08, 2024 0.3899 0.4000 0.3899 0.3930 4,828 -0.00(-1.18%)
Aug 07, 2024 0.4061 0.4088 0.3977 0.3977 3,708 +0.00(+1.17%)
Aug 06, 2024 0.4000 0.4399 0.3900 0.3931 18,539 -0.01(-3.51%)
Aug 05, 2024 0.4302 0.4302 0.3806 0.4074 23,553 -0.01(-3.00%)
Aug 02, 2024 0.4500 0.4897 0.4076 0.4200 86,621 -0.01(-3.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.