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 )

0.3608 -0.0093 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.4500 0.4658 0.4333 0.4333 39,675 -0.02(-3.71%)
Jul 31, 2024 0.4330 0.5000 0.4304 0.4500 92,957 +0.02(+4.41%)
Jul 30, 2024 0.4679 0.4679 0.4310 0.4310 9,838 -0.03(-6.51%)
Jul 29, 2024 0.4790 0.5000 0.4432 0.4610 141,928 +0.02(+3.36%)
Jul 26, 2024 0.4330 0.4735 0.4200 0.4460 103,557 -0.02(-4.11%)
Jul 25, 2024 0.4500 0.4651 0.4500 0.4651 2,455 -0.00(-0.94%)
Jul 24, 2024 0.4352 0.4796 0.4351 0.4695 8,880 +0.01(+2.07%)
Jul 23, 2024 0.4401 0.4796 0.4400 0.4600 15,172 +0.01(+2.22%)
Jul 22, 2024 0.4940 0.4940 0.4500 0.4500 17,441 -0.01(-3.06%)
Jul 19, 2024 0.5040 0.5099 0.4500 0.4642 44,024 -0.02(-4.80%)
Jul 18, 2024 0.4750 0.5194 0.4750 0.4876 8,925 +0.00(+0.83%)
Jul 17, 2024 0.5050 0.5111 0.4770 0.4836 49,063 +0.00(+0.73%)
Jul 16, 2024 0.4761 0.5195 0.4761 0.4801 85,117 +0.00(+0.84%)
Jul 15, 2024 0.4944 0.5300 0.4700 0.4761 184,068 -0.03(-6.59%)
Jul 12, 2024 0.5000 0.5200 0.4579 0.5097 187,676 +0.01(+3.01%)
Jul 11, 2024 0.5500 0.5523 0.4721 0.4948 324,216 -0.04(-7.69%)
Jul 10, 2024 0.4490 0.6050 0.4490 0.5360 2,024,027 +0.11(+24.65%)
Jul 09, 2024 0.4200 0.4550 0.4075 0.4300 129,259 +0.00(+0.94%)
Jul 08, 2024 0.3930 0.5000 0.3915 0.4260 1,058,063 +0.06(+17.16%)
Jul 05, 2024 0.3751 0.4000 0.3430 0.3636 168,717 -0.01(-3.09%)
Jul 03, 2024 0.3740 0.4200 0.3740 0.3752 91,329 -0.01(-2.29%)
Jul 02, 2024 0.3999 0.4100 0.3600 0.3840 235,760 -0.02(-4.00%)
Jul 01, 2024 0.4300 0.4500 0.4000 0.4000 33,010 -0.06(-12.11%)
Jun 28, 2024 0.4403 0.5000 0.4401 0.4551 73,522 +0.01(+1.13%)
Jun 27, 2024 0.4400 0.4550 0.4400 0.4500 39,226 +0.01(+2.58%)
Jun 26, 2024 0.4784 0.4784 0.4301 0.4387 16,459 -0.05(-10.49%)
Jun 25, 2024 0.4723 0.4901 0.4250 0.4901 103,910 -0.00(-0.12%)
Jun 24, 2024 0.4690 0.5138 0.4501 0.4907 109,471 +0.02(+4.40%)
Jun 21, 2024 0.4630 0.4800 0.4622 0.4700 44,782 +0.01(+1.71%)
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%)
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.