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 )

0.5547 -0.0143 (-2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
Apr 30, 2024 0.5700 0.5800 0.5500 0.5701 42,101 +0.02(+2.72%)
Apr 29, 2024 0.5500 0.5870 0.5500 0.5550 34,694 +0.01(+0.91%)
Apr 26, 2024 0.5600 0.5700 0.5438 0.5500 157,914 -0.01(-1.87%)
Apr 25, 2024 0.5820 0.6089 0.5501 0.5605 144,100 -0.03(-5.00%)
Apr 24, 2024 0.5800 0.6000 0.5550 0.5900 29,949 -0.02(-2.90%)
Apr 23, 2024 0.5798 0.6076 0.5681 0.6076 45,183 +0.03(+4.79%)
Apr 22, 2024 0.6100 0.6200 0.5730 0.5798 32,805 -0.03(-4.95%)
Apr 19, 2024 0.6260 0.6300 0.5799 0.6100 43,749 -0.01(-1.41%)
Apr 18, 2024 0.6144 0.6187 0.5650 0.6187 40,568 +0.00(+0.70%)
Apr 17, 2024 0.5900 0.6380 0.5871 0.6144 200,195 +0.05(+8.36%)
Apr 16, 2024 0.5781 0.5910 0.4900 0.5670 313,023 -0.02(-3.90%)
Apr 15, 2024 0.5800 0.6158 0.5600 0.5900 158,077 +0.02(+2.61%)
Apr 12, 2024 0.5800 0.6300 0.5600 0.5750 56,913 -0.03(-4.17%)
Apr 11, 2024 0.6100 0.6199 0.5608 0.6000 92,261 +0.00(+0.00%)
Apr 10, 2024 0.6208 0.7280 0.5808 0.6000 120,198 -0.04(-6.25%)
Apr 09, 2024 0.6139 0.6725 0.5900 0.6400 100,879 +0.01(+1.75%)
Apr 08, 2024 0.5610 0.7500 0.5610 0.6290 1,505,659 +0.05(+8.49%)
Apr 05, 2024 0.5801 0.5900 0.5600 0.5798 38,416 -0.02(-3.04%)
Apr 04, 2024 0.6110 0.6225 0.5268 0.5980 308,241 +0.01(+1.34%)
Apr 03, 2024 0.6100 0.7000 0.5760 0.5901 571,937 +0.05(+8.37%)
Apr 02, 2024 0.5700 0.5750 0.5210 0.5445 154,653 -0.04(-7.07%)
Apr 01, 2024 0.6100 0.6200 0.5678 0.5859 261,479 -0.01(-1.38%)
Mar 28, 2024 0.5580 0.6700 0.6700 0.5941 4,337,090 +0.02(+3.75%)
Mar 27, 2024 0.6000 0.7200 0.5460 0.5726 961,815 -0.03(-4.57%)
Mar 26, 2024 1.320 1.330 0.3292 0.6000 10,003,918 -0.67(-52.76%)
Mar 25, 2024 1.210 1.340 1.210 1.270 36,383 +0.06(+4.96%)
Mar 22, 2024 1.240 1.240 1.210 1.210 18,472 -0.04(-2.81%)
Mar 21, 2024 1.210 1.260 1.210 1.245 10,232 +0.03(+2.05%)
Mar 20, 2024 1.240 1.240 1.210 1.220 12,921 +0.00(+0.00%)
Mar 19, 2024 1.220 1.250 1.200 1.220 15,664 +0.02(+1.67%)
Mar 18, 2024 1.210 1.260 1.200 1.200 17,272 +0.00(+0.00%)
Mar 15, 2024 1.200 1.240 1.200 1.200 3,650 +0.00(+0.00%)
Mar 14, 2024 1.250 1.280 1.200 1.200 38,446 -0.05(-4.00%)
Mar 13, 2024 1.230 1.250 1.230 1.250 16,158 +0.06(+5.04%)
Mar 12, 2024 1.230 1.230 1.180 1.190 11,118 -0.01(-0.83%)
Mar 11, 2024 1.250 1.250 1.180 1.200 6,436 -0.02(-1.64%)
Mar 08, 2024 1.200 1.254 1.200 1.220 6,420 +0.01(+0.83%)
Mar 07, 2024 1.200 1.240 1.200 1.210 12,395 +0.02(+1.68%)
Mar 06, 2024 1.175 1.220 1.175 1.190 9,277 +0.05(+4.39%)
Mar 05, 2024 1.130 1.160 1.129 1.140 11,168 +0.02(+1.79%)
Mar 04, 2024 1.140 1.250 1.105 1.120 18,585 -0.02(-1.75%)
Mar 01, 2024 1.210 1.220 1.140 1.140 21,861 -0.03(-2.56%)
Feb 29, 2024 1.200 1.235 1.170 1.170 15,471 +0.00(+0.00%)
Feb 28, 2024 1.210 1.270 1.170 1.170 5,635 -0.03(-2.50%)
Feb 27, 2024 1.260 1.260 1.170 1.200 20,767 +0.01(+0.84%)
Feb 26, 2024 1.240 1.255 1.180 1.190 15,682 +0.01(+0.85%)
Feb 23, 2024 1.200 1.260 1.160 1.180 73,665 -0.05(-4.07%)
Feb 22, 2024 1.320 1.330 1.230 1.230 12,233 -0.07(-5.38%)
Feb 21, 2024 1.320 1.360 1.280 1.300 30,570 -0.06(-4.41%)
Feb 20, 2024 1.550 1.560 1.330 1.360 91,295 -0.37(-21.39%)
Feb 16, 2024 1.290 1.730 1.260 1.730 236,316 +0.50(+40.65%)
Feb 15, 2024 1.160 1.300 1.160 1.230 69,676 +0.04(+3.80%)
Feb 14, 2024 1.250 1.280 1.090 1.185 55,755 -0.04(-3.27%)
Feb 13, 2024 1.210 1.225 1.210 1.225 2,859 -0.05(-3.92%)
Feb 12, 2024 1.234 1.319 1.234 1.275 3,330 -0.02(-1.16%)
Feb 09, 2024 1.259 1.300 1.198 1.290 35,573 +0.04(+3.28%)
Feb 08, 2024 1.110 1.250 1.110 1.249 29,202 +0.10(+8.61%)
Feb 07, 2024 1.170 1.230 1.130 1.150 3,282 -0.11(-8.72%)
Feb 06, 2024 1.130 1.260 1.080 1.260 30,761 +0.11(+9.56%)
Feb 05, 2024 1.140 1.256 1.120 1.150 3,759 -0.03(-2.54%)
Feb 02, 2024 1.230 1.250 1.170 1.180 5,213 -0.06(-5.18%)
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.