Qilian International Hold... (QLI)
NASDAQ: QLI
· Real-Time Price · USD
5.41
-0.20 (-3.57%)
At close: Aug 09, 2024, 10:00 PM
QLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 7.19 | 8.69 | 6.71 | 8.31 | 8.31 | 19.23% | 82,310 |
| Aug 30, 2024 | 6.79 | 6.97 | 6.75 | 6.97 | 6.97 | 4.81% | 64,154 |
| Aug 29, 2024 | 5.95 | 6.65 | 5.95 | 6.65 | 6.65 | 12.33% | 47,475 |
| Aug 28, 2024 | 5.55 | 5.95 | 5.55 | 5.92 | 5.92 | 7.64% | 16,461 |
| Aug 27, 2024 | 5.67 | 5.83 | 5.50 | 5.50 | 5.50 | -5.98% | 11,694 |
| Aug 26, 2024 | 5.47 | 5.85 | 5.47 | 5.85 | 5.85 | -0.17% | 11,108 |
| Aug 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00% | 0 |
| Aug 22, 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 0.17% | 9,989 |
| Aug 21, 2024 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | 0.00% | 9,245 |
| Aug 20, 2024 | 5.64 | 6.12 | 5.64 | 5.85 | 5.85 | -1.85% | 4,149 |
| Aug 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 8.17% | 280 |
| Aug 16, 2024 | 5.72 | 6.65 | 5.33 | 5.51 | 5.51 | -2.48% | 13,167 |
| Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 401 |
| Aug 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 0 |
| Aug 13, 2024 | 5.51 | 5.71 | 5.50 | 5.65 | 5.65 | 4.44% | 2,230 |
| Aug 12, 2024 | 5.41 | 5.46 | 5.26 | 5.41 | 5.41 | 0.00% | 3,694 |
| Aug 9, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -6.08% | 331 |
| Aug 8, 2024 | 5.55 | 5.95 | 5.55 | 5.76 | 5.76 | -1.03% | 7,335 |
| Aug 7, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.00% | 0 |
| Aug 6, 2024 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 5.82% | 2,177 |