QD: Qudian Inc.

As of Friday, December 12th, 2025

$ 4.08

+0.12 +3.03%

Open: 3.96
High: 4.12
Low: 3.95
Volume: 321,515
Previous Close on Thursday, December 11th, 2025

$ 3.96

-0.01 -0.25%

Open: 3.95
High: 4.12
Low: 3.94
Volume: 28,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 3.96 4.12 3.95 4.08 321,515 +0.12 +3.03
2025-12-11 3.95 4.12 3.94 3.96 28,314 -0.01 -0.25
2025-12-10 4.15 4.19 3.89 3.97 531,064 -0.23 -5.48
2025-12-09 4.42 4.42 4.05 4.20 600,586 -0.32 -7.08
2025-12-08 4.87 4.87 4.45 4.52 520,773 -0.37 -7.57
2025-12-05 4.84 4.89 4.84 4.89 167,634 +0.02 +0.41
2025-12-04 4.83 4.89 4.83 4.87 181,197 +0.03 +0.62
2025-12-03 4.77 4.85 4.77 4.84 101,003 +0.06 +1.26
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 4.87
On 2025-12-08		 3.89
On 2025-12-10		 -0.81 -16.56 4.87
On 2025-12-08		 3.89
On 2025-12-10		 -20.12 4.15
10D 4.89
On 2025-12-04		 3.89
On 2025-12-10		 -0.75 -15.53 4.89
On 2025-12-04		 3.89
On 2025-12-10		 -20.45 4.49
20D 4.95
On 2025-11-18		 3.89
On 2025-12-10		 -0.71 -14.82 4.95
On 2025-11-18		 3.89
On 2025-12-10		 -21.41 4.62
WTD 4.87
On 2025-12-08		 3.89
On 2025-12-10		 -0.81 -16.56 4.87
On 2025-12-08		 3.89
On 2025-12-10		 -20.12 4.15
MTD 4.89
On 2025-12-04		 3.89
On 2025-12-10		 -0.75 -15.53 4.89
On 2025-12-04		 3.89
On 2025-12-10		 -20.45 4.49
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
QD

Qudian Inc.

4.08 +0.12 +3.03 321,515