Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Quhuo Ltd ADR (NQ: QH )

0.5000 -0.0278 (-5.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 (%)
Feb 28, 2023 1.330 1.450 1.330 1.440 42,565 +0.11(+8.27%)
Feb 27, 2023 1.440 1.500 1.270 1.330 64,805 -0.09(-6.34%)
Feb 24, 2023 1.570 1.600 1.240 1.420 100,424 -0.20(-12.35%)
Feb 23, 2023 1.560 1.630 1.530 1.620 55,213 +0.09(+5.88%)
Feb 22, 2023 1.590 1.600 1.506 1.530 14,679 +0.00(+0.00%)
Feb 21, 2023 1.570 1.670 1.520 1.530 39,316 -0.03(-1.92%)
Feb 17, 2023 1.570 1.647 1.550 1.560 25,641 -0.05(-3.11%)
Feb 16, 2023 1.560 1.730 1.540 1.610 71,822 -0.01(-0.62%)
Feb 15, 2023 1.688 1.706 1.590 1.620 39,720 -0.02(-1.22%)
Feb 14, 2023 1.625 1.700 1.623 1.640 11,416 -0.03(-1.80%)
Feb 13, 2023 1.660 1.740 1.610 1.670 27,948 +0.06(+3.73%)
Feb 10, 2023 1.700 1.700 1.560 1.610 68,754 -0.03(-1.83%)
Feb 09, 2023 1.750 1.780 1.640 1.640 100,670 -0.10(-5.55%)
Feb 08, 2023 1.880 1.880 1.550 1.736 170,717 -0.14(-7.64%)
Feb 07, 2023 1.480 1.890 1.450 1.880 496,142 +0.39(+26.17%)
Feb 06, 2023 1.530 1.582 1.490 1.490 51,686 -0.07(-4.49%)
Feb 03, 2023 1.433 1.570 1.433 1.560 143,794 +0.10(+6.85%)
Feb 02, 2023 1.440 1.480 1.400 1.460 26,891 +0.02(+1.39%)
Feb 01, 2023 1.420 1.470 1.410 1.440 40,500 +0.00(+0.00%)
Jan 31, 2023 1.450 1.480 1.422 1.440 15,015 +0.01(+0.70%)
Jan 30, 2023 1.440 1.520 1.400 1.430 36,891 -0.07(-4.67%)
Jan 27, 2023 1.510 1.570 1.480 1.500 49,589 +0.04(+2.74%)
Jan 26, 2023 1.560 1.564 1.460 1.460 53,349 -0.08(-5.19%)
Jan 25, 2023 1.540 1.575 1.510 1.540 13,727 -0.01(-0.65%)
Jan 24, 2023 1.570 1.590 1.550 1.550 11,602 -0.02(-1.27%)
Jan 23, 2023 1.540 1.636 1.540 1.570 66,185 +0.03(+1.95%)
Jan 20, 2023 1.500 1.550 1.430 1.540 55,632 -0.01(-0.65%)
Jan 19, 2023 1.540 1.550 1.460 1.550 19,044 +0.03(+1.97%)
Jan 18, 2023 1.480 1.570 1.480 1.520 43,587 +0.01(+0.66%)
Jan 17, 2023 1.640 1.640 1.480 1.510 39,587 -0.06(-3.82%)
Jan 13, 2023 1.440 1.590 1.430 1.570 66,150 +0.09(+6.08%)
Jan 12, 2023 1.540 1.540 1.370 1.480 78,224 -0.05(-3.27%)
Jan 11, 2023 1.570 1.570 1.510 1.530 51,047 +0.00(+0.00%)
Jan 10, 2023 1.500 1.580 1.450 1.530 58,105 +0.06(+4.08%)
Jan 09, 2023 1.450 1.500 1.431 1.470 69,158 -0.01(-0.68%)
Jan 06, 2023 1.600 1.600 1.440 1.480 66,884 -0.06(-3.90%)
Jan 05, 2023 1.400 1.590 1.342 1.540 129,779 +0.17(+12.41%)
Jan 04, 2023 1.270 1.410 1.270 1.370 41,919 +0.10(+7.51%)
Jan 03, 2023 1.210 1.300 1.190 1.274 55,358 +0.07(+6.19%)
Dec 30, 2022 1.130 1.240 1.130 1.200 13,394 +0.01(+0.84%)
Dec 29, 2022 1.140 1.260 1.140 1.190 69,301 +0.03(+2.23%)
Dec 28, 2022 1.173 1.230 1.150 1.164 17,546 -0.05(-3.79%)
Dec 27, 2022 1.140 1.224 1.140 1.210 21,688 +0.04(+3.41%)
Dec 23, 2022 1.270 1.270 1.070 1.170 47,393 -0.08(-6.40%)
Dec 22, 2022 1.260 1.260 1.170 1.250 48,832 -0.05(-3.85%)
Dec 21, 2022 1.280 1.368 1.210 1.300 58,118 +0.03(+2.36%)
Dec 20, 2022 1.270 1.310 1.197 1.270 74,465 -0.02(-1.55%)
Dec 19, 2022 1.280 1.369 1.280 1.290 34,369 -0.03(-2.27%)
Dec 16, 2022 1.330 1.379 1.290 1.320 103,692 +0.00(+0.00%)
Dec 15, 2022 1.430 1.430 1.260 1.320 52,372 -0.11(-7.69%)
Dec 14, 2022 1.430 1.460 1.350 1.430 18,940 +0.03(+2.14%)
Dec 13, 2022 1.460 1.500 1.380 1.400 69,568 -0.04(-3.11%)
Dec 12, 2022 1.420 1.460 1.330 1.445 29,153 -0.00(-0.34%)
Dec 09, 2022 1.480 1.510 1.350 1.450 80,851 +0.03(+2.24%)
Dec 08, 2022 1.360 1.500 1.356 1.418 99,426 +0.10(+7.45%)
Dec 07, 2022 1.390 1.390 1.200 1.320 152,882 -0.11(-7.69%)
Dec 06, 2022 1.530 1.540 1.290 1.430 282,308 -0.11(-7.14%)
Dec 05, 2022 1.540 1.600 1.460 1.540 286,602 +0.11(+7.39%)
Dec 02, 2022 1.380 1.450 1.250 1.434 261,830 +0.05(+3.91%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.