QD: Qudian Inc.

As of Wednesday, May 14th, 2025

$ 2.89

-0.10 -3.34%

Open: 2.99
High: 3.01
Low: 2.89
Volume: 159,838
Previous Close on Tuesday, May 13th, 2025

$ 2.99

+0.01 +0.34%

Open: 2.96
High: 3.03
Low: 2.96
Volume: 439,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 2.99 3.01 2.89 2.89 159,838 -0.10 -3.34
2025-05-13 2.96 3.03 2.96 2.99 439,040 +0.01 +0.34
2025-05-12 2.99 3.00 2.95 2.98 375,002 +0.05 +1.71
2025-05-09 2.90 2.99 2.89 2.93 474,963 +0.04 +1.38
2025-05-08 2.89 3.00 2.88 2.89 595,225 -0.04 -1.37
2025-05-07 2.85 2.99 2.84 2.93 471,903 +0.06 +2.09
2025-05-06 2.81 2.95 2.81 2.87 625,547 +0.06 +2.14
2025-05-05 2.68 2.87 2.68 2.81 1,341,171 +0.09 +3.31
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 3.03
On 2025-05-13		 2.88
On 2025-05-08		 -0.04 -1.37 3.03
On 2025-05-13		 2.89
On 2025-05-14		 -4.62 2.94
10D 3.03
On 2025-05-13		 2.62
On 2025-05-01		 0.17 6.25 3.03
On 2025-05-13		 2.89
On 2025-05-14		 -4.62 2.86
20D 3.03
On 2025-05-13		 2.41
On 2025-04-21		 0.32 12.45 2.80
On 2025-04-28		 2.62
On 2025-05-01		 -6.26 2.74
WTD 3.03
On 2025-05-13		 2.89
On 2025-05-14		 -0.04 -1.37 3.03
On 2025-05-13		 2.89
On 2025-05-14		 -4.62 2.95
MTD 3.03
On 2025-05-13		 2.62
On 2025-05-01		 0.17 6.25 3.03
On 2025-05-13		 2.89
On 2025-05-14		 -4.62 2.86
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
QD

Qudian Inc.

2.89 -0.10 -3.34 159,838