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 )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
May 31, 2023 1.820 1.941 1.730 1.800 130,615 -0.08(-4.26%)
May 30, 2023 1.700 1.900 1.700 1.880 196,140 -0.04(-2.08%)
May 26, 2023 2.000 2.190 1.755 1.920 4,777,746 +0.24(+14.29%)
May 25, 2023 1.630 1.700 1.600 1.680 34,854 +0.07(+4.22%)
May 24, 2023 1.650 1.700 1.590 1.612 79,688 -0.12(-6.82%)
May 23, 2023 1.700 1.779 1.700 1.730 36,182 +0.03(+1.76%)
May 22, 2023 1.870 1.880 1.700 1.700 62,856 -0.05(-2.86%)
May 19, 2023 2.030 2.030 1.700 1.750 106,927 -0.20(-10.26%)
May 18, 2023 1.990 2.050 1.950 1.950 40,994 -0.10(-4.88%)
May 17, 2023 1.970 2.050 1.930 2.050 101,945 +0.06(+3.02%)
May 16, 2023 2.050 2.120 1.910 1.990 136,299 -0.04(-1.97%)
May 15, 2023 2.020 2.150 2.000 2.030 51,286 -0.02(-0.98%)
May 12, 2023 2.130 2.210 1.952 2.050 119,637 -0.11(-5.09%)
May 11, 2023 2.120 2.350 2.120 2.160 244,777 -0.03(-1.37%)
May 10, 2023 1.950 2.260 1.900 2.190 294,976 +0.18(+8.96%)
May 09, 2023 2.030 2.100 1.920 2.010 125,452 -0.11(-5.19%)
May 08, 2023 1.990 2.120 1.910 2.120 192,565 +0.11(+5.47%)
May 05, 2023 2.110 2.260 1.880 2.010 458,026 -0.21(-9.46%)
May 04, 2023 2.660 2.840 2.110 2.220 783,556 -0.28(-11.20%)
May 03, 2023 2.620 2.675 2.150 2.500 1,541,779 +0.09(+3.73%)
May 02, 2023 2.700 3.790 2.410 2.410 12,825,591 -0.01(-0.41%)
May 01, 2023 3.630 5.400 2.100 2.420 61,136,484 +0.92(+61.87%)
Apr 28, 2023 1.480 1.500 1.420 1.495 3,161,981 +0.09(+6.03%)
Apr 27, 2023 1.430 1.530 1.370 1.410 38,307 +0.02(+1.44%)
Apr 26, 2023 1.430 1.440 1.390 1.390 29,676 -0.03(-2.11%)
Apr 25, 2023 1.490 1.540 1.410 1.420 16,005 -0.12(-7.79%)
Apr 24, 2023 1.590 1.790 1.470 1.540 131,265 +0.04(+2.67%)
Apr 21, 2023 1.580 1.620 1.423 1.500 86,221 -0.06(-3.85%)
Apr 20, 2023 1.550 1.598 1.500 1.560 12,401 +0.01(+0.65%)
Apr 19, 2023 1.670 1.670 1.410 1.550 89,941 +0.03(+1.97%)
Apr 18, 2023 1.600 1.630 1.410 1.520 105,215 -0.03(-1.94%)
Apr 17, 2023 1.750 1.760 1.530 1.550 83,996 -0.23(-12.92%)
Apr 14, 2023 1.880 1.950 1.430 1.780 273,499 +0.11(+6.59%)
Apr 13, 2023 1.500 1.800 1.490 1.670 139,268 +0.22(+15.17%)
Apr 12, 2023 1.500 1.522 1.390 1.450 39,620 -0.05(-3.33%)
Apr 11, 2023 1.450 1.500 1.430 1.500 31,654 +0.07(+4.90%)
Apr 10, 2023 1.520 1.520 1.430 1.430 18,444 -0.09(-5.92%)
Apr 06, 2023 1.550 1.550 1.420 1.520 9,996 +0.10(+7.04%)
Apr 05, 2023 1.530 1.560 1.420 1.420 44,001 -0.10(-6.64%)
Apr 04, 2023 1.410 1.580 1.410 1.521 60,510 +0.11(+7.87%)
Apr 03, 2023 1.490 1.500 1.410 1.410 34,808 +0.03(+2.17%)
Mar 31, 2023 1.410 1.490 1.370 1.380 43,018 +0.00(+0.00%)
Mar 30, 2023 1.357 1.450 1.310 1.380 55,145 +0.07(+5.34%)
Mar 29, 2023 1.387 1.391 1.310 1.310 10,753 -0.03(-2.24%)
Mar 28, 2023 1.310 1.391 1.300 1.340 14,826 +0.03(+2.29%)
Mar 27, 2023 1.280 1.380 1.280 1.310 9,318 +0.00(+0.00%)
Mar 24, 2023 1.280 1.360 1.260 1.310 62,259 +0.03(+2.34%)
Mar 23, 2023 1.270 1.310 1.250 1.280 12,393 +0.01(+0.79%)
Mar 22, 2023 1.300 1.350 1.270 1.270 19,346 -0.03(-2.31%)
Mar 21, 2023 1.260 1.330 1.201 1.300 71,239 +0.04(+3.17%)
Mar 20, 2023 1.350 1.409 1.200 1.260 76,574 -0.15(-10.64%)
Mar 17, 2023 1.430 1.470 1.370 1.410 60,030 +0.08(+6.02%)
Mar 16, 2023 1.370 1.440 1.290 1.330 36,874 -0.04(-2.92%)
Mar 15, 2023 1.400 1.480 1.330 1.370 35,914 -0.03(-2.14%)
Mar 14, 2023 1.330 1.550 1.280 1.400 186,716 +0.21(+17.65%)
Mar 13, 2023 1.210 1.255 1.160 1.190 29,928 -0.07(-5.66%)
Mar 10, 2023 1.305 1.350 1.200 1.261 66,165 -0.04(-2.97%)
Mar 09, 2023 1.380 1.380 1.300 1.300 20,775 -0.05(-3.70%)
Mar 08, 2023 1.370 1.390 1.320 1.350 21,302 -0.01(-0.74%)
Mar 07, 2023 1.380 1.400 1.350 1.360 34,380 -0.02(-1.45%)
Mar 06, 2023 1.320 1.380 1.320 1.380 13,411 +0.01(+0.73%)
Mar 03, 2023 1.380 1.420 1.350 1.370 12,398 +0.01(+0.74%)
Mar 02, 2023 1.350 1.410 1.350 1.360 19,531 +0.02(+1.49%)
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.