QD: Qudian Inc.

As of Friday, September 12th, 2025

$ 4.28

-0.02 -0.47%

Open: 4.31
High: 4.31
Low: 4.21
Volume: 236,336
Previous Close on Thursday, September 11th, 2025

$ 4.30

+0.18 +4.37%

Open: 4.16
High: 4.32
Low: 4.15
Volume: 205,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 4.31 4.31 4.21 4.28 236,336 -0.02 -0.47
2025-09-11 4.16 4.32 4.15 4.30 205,044 +0.18 +4.37
2025-09-10 4.27 4.28 4.10 4.12 221,150 -0.11 -2.60
2025-09-09 4.17 4.26 4.08 4.23 458,046 +0.04 +0.95
2025-09-08 4.38 4.43 4.16 4.19 418,700 -0.25 -5.63
2025-09-05 4.56 4.56 4.38 4.44 370,797 -0.05 -1.11
2025-09-04 4.67 4.74 4.48 4.49 328,665 -0.24 -5.07
2025-09-03 4.66 4.75 4.62 4.73 274,689 +0.07 +1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.43
On 2025-09-08		 4.08
On 2025-09-09		 -0.16 -3.60 4.43
On 2025-09-08		 4.08
On 2025-09-09		 -7.80 4.22
10D 4.75
On 2025-09-03		 4.08
On 2025-09-09		 -0.30 -6.55 4.75
On 2025-09-03		 4.08
On 2025-09-09		 -14.11 4.40
20D 5.08
On 2025-08-18		 4.08
On 2025-09-09		 0.04 0.94 5.08
On 2025-08-18		 4.08
On 2025-09-09		 -19.69 4.57
WTD 4.43
On 2025-09-08		 4.08
On 2025-09-09		 -0.16 -3.60 4.43
On 2025-09-08		 4.08
On 2025-09-09		 -7.80 4.22
MTD 4.75
On 2025-09-03		 4.08
On 2025-09-09		 -0.28 -6.14 4.75
On 2025-09-03		 4.08
On 2025-09-09		 -14.11 4.38
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

63.16 -0.88 -1.37 1,416,676
AIN

Albany International Corp.

58.04 -2.27 -3.76 201,008
SSNC

SS&C Technologies Holdings Inc.

89.21 -0.88 -0.98 763,861
PAAS

Pan American Silver Corp.

36.68 -0.14 -0.38 6,073,317
QD

Qudian Inc.

4.28 -0.02 -0.47 236,336