Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qilian International Holding Group Ltd (NQ: QLI )

0.6816 -0.0344 (-4.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 4.609 4.765 4.542 4.561 33,759 -0.09(-1.88%)
May 27, 2021 4.580 4.842 4.580 4.648 69,807 +0.12(+2.57%)
May 26, 2021 4.532 4.745 4.512 4.532 48,735 -0.03(-0.64%)
May 25, 2021 4.483 4.794 4.483 4.561 111,928 +0.05(+1.08%)
May 24, 2021 4.444 4.580 4.444 4.512 32,570 +0.06(+1.42%)
May 21, 2021 4.367 4.474 4.367 4.449 31,251 +0.04(+0.99%)
May 20, 2021 4.318 4.561 4.289 4.406 61,480 +0.20(+4.85%)
May 19, 2021 4.264 4.522 4.155 4.202 124,577 -0.14(-3.13%)
May 18, 2021 4.163 4.347 4.151 4.338 45,448 +0.18(+4.44%)
May 17, 2021 4.134 4.202 4.085 4.153 17,945 +0.03(+0.71%)
May 14, 2021 4.076 4.144 4.076 4.124 37,305 -0.02(-0.47%)
May 13, 2021 4.163 4.202 4.019 4.144 28,925 -0.04(-0.93%)
May 12, 2021 4.056 4.192 3.989 4.182 84,462 +0.12(+2.86%)
May 11, 2021 4.085 4.182 3.959 4.066 57,725 -0.19(-4.56%)
May 10, 2021 4.367 4.406 4.221 4.260 52,246 -0.11(-2.44%)
May 07, 2021 4.260 4.406 4.173 4.367 62,201 +0.18(+4.41%)
May 06, 2021 4.244 4.325 4.124 4.182 27,895 -0.06(-1.37%)
May 05, 2021 4.231 4.377 4.212 4.241 38,434 +0.02(+0.58%)
May 04, 2021 4.212 4.538 4.182 4.216 85,604 -0.05(-1.25%)
May 03, 2021 4.415 4.444 4.182 4.270 40,022 -0.19(-4.35%)
Apr 30, 2021 4.338 4.483 4.328 4.464 25,040 +0.08(+1.77%)
Apr 29, 2021 4.444 4.464 4.318 4.386 9,516 -0.07(-1.53%)
Apr 28, 2021 4.464 4.541 4.415 4.454 27,570 +0.06(+1.32%)
Apr 27, 2021 4.435 4.474 4.309 4.396 69,564 -0.09(-1.95%)
Apr 26, 2021 4.221 4.493 4.221 4.483 73,183 +0.33(+7.94%)
Apr 23, 2021 4.124 4.202 4.085 4.153 17,415 +0.00(+0.00%)
Apr 22, 2021 4.212 4.270 4.078 4.153 22,634 +0.02(+0.47%)
Apr 21, 2021 4.066 4.314 4.047 4.134 75,709 +0.13(+3.15%)
Apr 20, 2021 4.202 4.202 3.988 4.008 142,251 -0.28(-6.56%)
Apr 19, 2021 4.056 4.318 4.018 4.289 97,782 +0.23(+5.74%)
Apr 16, 2021 4.144 4.144 3.979 4.056 109,334 -0.13(-3.02%)
Apr 15, 2021 4.328 4.357 4.124 4.182 56,818 -0.08(-1.82%)
Apr 14, 2021 4.182 4.357 4.182 4.260 33,600 +0.02(+0.46%)
Apr 13, 2021 4.406 4.406 4.182 4.241 53,119 -0.09(-2.02%)
Apr 12, 2021 4.483 4.487 4.289 4.328 100,466 -0.15(-3.25%)
Apr 09, 2021 4.571 4.571 4.464 4.474 67,290 -0.09(-1.91%)
Apr 08, 2021 4.707 4.707 4.561 4.561 79,420 -0.19(-4.08%)
Apr 07, 2021 4.415 5.386 4.386 4.755 1,139,049 +0.33(+7.46%)
Apr 06, 2021 4.396 4.532 4.377 4.425 25,609 +0.03(+0.66%)
Apr 05, 2021 4.609 4.639 4.289 4.396 44,433 -0.15(-3.21%)
Apr 01, 2021 4.542 4.677 4.527 4.542 32,975 +0.02(+0.54%)
Mar 31, 2021 4.561 4.755 4.474 4.517 33,372 -0.03(-0.75%)
Mar 30, 2021 4.503 4.716 4.464 4.551 59,050 +0.01(+0.21%)
Mar 29, 2021 4.590 5.027 4.386 4.542 294,092 +0.21(+4.93%)
Mar 26, 2021 4.386 4.453 4.241 4.328 55,234 -0.02(-0.45%)
Mar 25, 2021 4.270 4.464 4.173 4.347 72,985 -0.08(-1.75%)
Mar 24, 2021 4.745 4.755 4.367 4.425 97,282 -0.29(-6.17%)
Mar 23, 2021 4.871 4.901 4.600 4.716 93,906 -0.16(-3.19%)
Mar 22, 2021 4.949 5.007 4.852 4.871 37,028 -0.08(-1.57%)
Mar 19, 2021 4.949 5.012 4.774 4.949 79,038 -0.04(-0.78%)
Mar 18, 2021 4.930 5.046 4.823 4.988 68,589 -0.03(-0.58%)
Mar 17, 2021 4.852 5.017 4.697 5.017 75,039 +0.12(+2.38%)
Mar 16, 2021 5.027 5.120 4.879 4.901 81,768 -0.06(-1.17%)
Mar 15, 2021 4.852 4.988 4.784 4.959 139,617 +0.13(+2.61%)
Mar 12, 2021 4.930 5.007 4.823 4.833 73,061 -0.15(-2.92%)
Mar 11, 2021 4.619 4.978 4.609 4.978 109,530 +0.37(+8.00%)
Mar 10, 2021 4.668 4.949 4.464 4.609 306,022 +0.13(+2.81%)
Mar 09, 2021 4.318 4.600 4.260 4.483 174,359 +0.24(+5.72%)
Mar 08, 2021 4.454 4.532 4.231 4.241 125,896 -0.25(-5.62%)
Mar 05, 2021 4.493 4.561 4.076 4.493 176,522 +0.03(+0.65%)
Mar 04, 2021 5.056 5.124 4.367 4.464 280,463 -0.59(-11.71%)
Mar 03, 2021 5.454 5.513 5.046 5.056 191,787 -0.47(-8.44%)
Mar 02, 2021 5.473 5.551 5.383 5.522 53,934 +0.15(+2.71%)
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.