ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.48
-0.64%
US Tech 100
18,140.76
-0.48%
S&P 500
5,267.84
-0.74%
US Dollar vs CAD
1.37296
0.28%
Bitcoin
67,605.62
-2.17%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Qilian International Holding Group Ltd (QLI)

  7. Qilian International Holding Group Ltd (QLI) Historical

QLI Qilian International Holding Group Ltd

0.631
0.0509 (8.77%)
After Hours
Last Updated: 17:08:57
Delayed by 15 minutes

QLI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.5801 -0.1399 -19.43% 0.7546 0.765 0.55 209,555
May 21 2024 0.72 0.059 8.93% 0.64 0.72 0.64 499,740
May 20 2024 0.661 -0.0206 -3.02% 0.696 0.7398 0.64375 9,465
May 17 2024 0.6816 -0.03435 -4.80% 0.7349 0.73499 0.6601 2,050
May 16 2024 0.71595 0.02585 3.75% 0.745 0.7647 0.6403 4,632
May 15 2024 0.6901 -0.0269 -3.75% 0.7528 0.7528 0.6818 5,850
May 14 2024 0.717 -0.047 -6.15% 0.7451 0.765 0.7002 48,003
May 13 2024 0.764 0.0341 4.67% 0.705 0.764 0.65 78,346
May 10 2024 0.7299 0.0674 10.17% 0.655 0.7397 0.631 8,166
May 09 2024 0.6625 0.0125 1.92% 0.6546 0.6896 0.6301 15,439
May 08 2024 0.65 -0.0415 -6.00% 0.6413 0.68979 0.64 8,682
May 07 2024 0.6915 -0.0087 -1.24% 0.6611 0.7107 0.65 8,639
May 06 2024 0.7002 0.0224 3.30% 0.6351 0.7002 0.6351 5,511
May 03 2024 0.6778 -0.0112 -1.63% 0.6701 0.7299 0.6311 18,545
May 02 2024 0.689 0.039 6.00% 0.6602 0.7267 0.6602 16,495
May 01 2024 0.65 -0.0841 -11.46% 0.6953 0.7649 0.625 29,652
Apr 30 2024 0.7341 -0.0907 -11.00% 0.80 0.80 0.734 17,493
Apr 29 2024 0.8248 0.0762 10.18% 0.749 0.8249 0.652 180,207
Apr 26 2024 0.7486 -0.0404 -5.12% 0.82 0.82 0.72 12,148
Apr 25 2024 0.789 -0.0007 -0.09% 0.7898 0.80 0.789 1,395
Apr 24 2024 0.7897 0.0546 7.43% 0.6836 0.7898 0.6421 22,901
Apr 23 2024 0.7351 -0.0249 -3.28% 0.7176 0.769 0.70 14,909
Apr 22 2024 0.76 -0.02 -2.56% 0.7353 0.799 0.7153 11,915
Apr 19 2024 0.78 0.0099 1.29% 0.7482 0.82005 0.7382 8,768
Apr 18 2024 0.7701 -0.1211 -13.59% 0.964 0.964 0.6618 29,387
Apr 17 2024 0.8912 0.1922 27.50% 0.68 0.90 0.6453 109,744
Apr 16 2024 0.699 -0.001 -0.14% 0.6485 0.7182 0.6301 53,444
Apr 15 2024 0.70 -0.06 -7.89% 0.819 0.84 0.651 573,518
Apr 12 2024 0.76 0.1044 15.92% 0.70 0.76 0.655 2,914,516
Apr 11 2024 0.6556 -0.0539 -7.60% 0.6598 0.69 0.6556 17,584
Apr 10 2024 0.7095 -0.005 -0.70% 0.6549 0.7098 0.6549 4,131
Apr 09 2024 0.7145 -0.0726 -9.22% 0.746 0.746 0.707 16,616
Apr 08 2024 0.7871 0.007 0.90% 0.7893 0.7893 0.7335 17,060
Apr 05 2024 0.7801 0.0301 4.01% 0.7375 0.874399 0.72 61,474
Apr 04 2024 0.75 0.0505 7.22% 0.6505 0.7999 0.6326 127,312
Apr 03 2024 0.6995 0.1195 20.60% 0.57 0.70 0.5501 77,077
Apr 02 2024 0.58 -0.08 -12.12% 0.6043 0.6286 0.565 114,873
Apr 01 2024 0.66 -0.0299 -4.33% 0.7462 0.7589 0.6302 1,519,329
Mar 28 2024 0.6899 0.0798 13.08% 0.59 0.69 0.57 2,880,490
Mar 27 2024 0.6101 0.0101 1.68% 0.62 0.6302 0.596561 1,440
Mar 26 2024 0.60 0.03 5.26% 0.593 0.607 0.5698 5,522
Mar 25 2024 0.57 0.0003 0.05% 0.5464 0.57 0.5214 2,367
Mar 22 2024 0.5697 -0.0404 -6.62% 0.62 0.62 0.5676 25,971
Mar 21 2024 0.6101 0.0009 0.15% 0.568 0.6199 0.568 4,540
Mar 20 2024 0.6092 0.0043 0.71% 0.59 0.6094 0.566 2,835
Mar 19 2024 0.6049 -0.0048 -0.79% 0.60 0.6049 0.60 1,633
Mar 18 2024 0.6097 0.0055 0.91% 0.5873 0.6288 0.5678 5,689
Mar 15 2024 0.6042 -0.0747 -11.00% 0.6401 0.6575 0.6042 14,113
Mar 14 2024 0.6789 0.0289 4.45% 0.6305 0.6789 0.5902 49,048
Mar 13 2024 0.65 0.0998 18.14% 0.6052 0.65 0.5755 457,425
Mar 12 2024 0.5502 -0.0098 -1.75% 0.5157 0.6389 0.5157 636,731
Mar 11 2024 0.56 -0.0098 -1.72% 0.5798 0.5799 0.5402 1,538
Mar 08 2024 0.5698 0.0228 4.17% 0.57 0.5778 0.5332 18,840
Mar 07 2024 0.547 0.0077 1.43% 0.54 0.547 0.539 7,992
Mar 06 2024 0.5393 0.0303 5.95% 0.5049 0.5393 0.4702 1,162
Mar 05 2024 0.509 -0.0089 -1.72% 0.5399 0.5399 0.48 5,278
Mar 04 2024 0.5179 0.0319 6.56% 0.486 0.5469 0.4503 9,560
Mar 01 2024 0.486 0.066 15.71% 0.4318 0.4995 0.4011 30,890
Feb 29 2024 0.42 0.01 2.44% 0.41 0.4489 0.3551 85,007
Feb 28 2024 0.41 -0.15 -26.79% 0.55 0.5599 0.4001 47,483
Feb 27 2024 0.56 -0.0345 -5.80% 0.5528 0.575 0.5528 6,156
Feb 26 2024 0.5945 -0.006 -1.00% 0.5502 0.635 0.5502 24,423
Feb 23 2024 0.6005 0.0305 5.35% 0.5758 0.611 0.5758 4,052

Your Recent History

NASDAQ
QLI
Qilian
LSE
WDS
Woodside Energy
TSXV
SEK
Secova Metals
NASDAQ
CPZ
Calamos Long Short Equit...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved