QD: Qudian Inc.

As of Friday, August 29th, 2025

$ 4.56

-0.02 -0.44%

Open: 4.62
High: 4.62
Low: 4.52
Volume: 316,427
Previous Close on Thursday, August 28th, 2025

$ 4.58

-0.06 -1.29%

Open: 4.65
High: 4.69
Low: 4.56
Volume: 396,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 4.62 4.62 4.52 4.56 316,427 -0.02 -0.44
2025-08-28 4.65 4.69 4.56 4.58 396,913 -0.06 -1.29
2025-08-27 4.79 4.79 4.61 4.64 401,376 -0.20 -4.13
2025-08-26 4.59 4.86 4.52 4.84 1,080,605 +0.27 +5.91
2025-08-25 4.71 4.74 4.53 4.57 526,532 -0.15 -3.18
2025-08-22 4.75 4.78 4.64 4.72 277,468 +0.01 +0.21
2025-08-21 4.86 4.86 4.48 4.71 875,484 -0.19 -3.88
2025-08-20 4.85 4.91 4.65 4.90 606,199 +0.06 +1.24
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 4.86
On 2025-08-26		 4.52
On 2025-08-26		 -0.16 -3.39 4.86
On 2025-08-26		 4.52
On 2025-08-29		 -7.00 4.64
10D 5.08
On 2025-08-18		 4.48
On 2025-08-21		 -0.11 -2.36 5.08
On 2025-08-18		 4.48
On 2025-08-21		 -11.81 4.74
20D 5.08
On 2025-08-18		 3.83
On 2025-08-06		 0.61 15.44 5.08
On 2025-08-18		 4.48
On 2025-08-21		 -11.81 4.48
WTD 4.86
On 2025-08-26		 4.52
On 2025-08-26		 -0.16 -3.39 4.86
On 2025-08-26		 4.52
On 2025-08-29		 -7.00 4.64
MTD 5.08
On 2025-08-18		 3.83
On 2025-08-06		 0.52 12.87 5.08
On 2025-08-18		 4.48
On 2025-08-21		 -11.81 4.45
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SBAC

SBA Communications Corporation

204.85 -1.19 -0.58 1,350,537
CRON

Cronos Group Inc.

2.60 0.00 0.00 5,830,325
FOXA

Twenty First Century Foc Inc. Class A

59.70 +0.24 +0.40 2,455,280
JHG

Janus Henderson Group plc

44.32 -0.35 -0.78 893,890
QD

Qudian Inc.

4.56 -0.02 -0.44 316,427