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

Qutoutiao Inc ADR (NQ: QTT )

0.1820 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 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 (%)
Jan 29, 2021 3.220 3.320 3.000 3.060 6,155,100 -0.14(-4.38%)
Jan 28, 2021 3.480 3.680 3.160 3.200 7,497,055 -0.20(-5.88%)
Jan 27, 2021 3.150 4.000 3.110 3.400 13,936,655 +0.04(+1.19%)
Jan 26, 2021 3.450 3.480 3.100 3.360 9,370,300 -0.09(-2.61%)
Jan 25, 2021 3.650 3.750 3.400 3.450 14,903,609 +0.08(+2.37%)
Jan 22, 2021 4.210 4.220 3.310 3.370 38,081,500 -0.97(-22.35%)
Jan 21, 2021 3.530 4.880 3.280 4.340 119,747,792 +1.65(+61.34%)
Jan 20, 2021 2.520 2.980 2.500 2.690 7,720,869 +0.31(+13.03%)
Jan 19, 2021 2.220 2.490 2.200 2.380 5,132,443 +0.25(+11.74%)
Jan 15, 2021 2.100 2.180 2.030 2.130 1,991,300 +0.03(+1.43%)
Jan 14, 2021 2.160 2.260 2.070 2.100 3,030,243 -0.04(-1.87%)
Jan 13, 2021 1.940 2.180 1.940 2.140 4,670,690 +0.20(+10.31%)
Jan 12, 2021 1.920 1.970 1.840 1.940 2,129,077 +0.04(+2.11%)
Jan 11, 2021 1.880 1.980 1.850 1.900 1,522,831 -0.02(-1.04%)
Jan 08, 2021 1.940 1.990 1.870 1.920 1,824,800 -0.05(-2.54%)
Jan 07, 2021 1.900 1.980 1.820 1.970 2,551,496 +0.03(+1.55%)
Jan 06, 2021 1.920 1.980 1.860 1.940 1,967,935 -0.03(-1.52%)
Jan 05, 2021 2.180 2.190 1.900 1.970 5,997,538 +0.03(+1.55%)
Jan 04, 2021 1.650 2.050 1.650 1.940 11,429,679 +0.35(+22.01%)
Dec 31, 2020 1.590 1.590 1.590 2,760,529 -0.04(-2.45%)
Dec 30, 2020 1.570 1.670 1.560 1.630 2,760,529 +0.04(+2.52%)
Dec 29, 2020 1.690 1.690 1.570 1.590 3,299,216 -0.03(-1.85%)
Dec 28, 2020 1.640 1.690 1.540 1.620 4,354,171 -0.02(-1.22%)
Dec 24, 2020 1.750 1.770 1.600 1.640 4,554,900 -0.12(-6.82%)
Dec 23, 2020 1.900 1.920 1.750 1.760 5,717,546 -0.14(-7.37%)
Dec 22, 2020 1.990 2.050 1.900 1.900 3,561,901 -0.13(-6.40%)
Dec 21, 2020 2.160 2.200 1.980 2.030 5,986,112 -0.17(-7.73%)
Dec 18, 2020 2.324 2.324 2.180 2.200 3,272,100 -0.04(-1.79%)
Dec 17, 2020 2.340 2.360 2.210 2.240 3,968,322 -0.26(-10.40%)
Dec 16, 2020 2.510 2.580 2.430 2.500 1,463,879 +0.01(+0.40%)
Dec 15, 2020 2.550 2.570 2.440 2.490 918,835 -0.09(-3.49%)
Dec 14, 2020 2.670 2.670 2.530 2.580 614,836 -0.04(-1.53%)
Dec 11, 2020 2.650 2.680 2.560 2.620 650,600 -0.03(-1.13%)
Dec 10, 2020 2.630 2.770 2.450 2.650 1,956,346 +0.20(+8.16%)
Dec 09, 2020 2.570 2.600 2.440 2.450 765,398 -0.08(-3.16%)
Dec 08, 2020 2.620 2.628 2.510 2.530 605,643 -0.08(-3.07%)
Dec 07, 2020 2.580 2.725 2.580 2.610 920,530 +0.05(+1.95%)
Dec 04, 2020 2.710 2.730 2.550 2.560 799,900 -0.13(-4.83%)
Dec 03, 2020 2.670 2.770 2.607 2.690 677,497 -0.03(-1.10%)
Dec 02, 2020 2.650 2.780 2.590 2.720 905,202 +0.05(+1.87%)
Dec 01, 2020 2.880 2.900 2.590 2.670 1,685,505 -0.13(-4.64%)
Nov 30, 2020 3.010 3.080 2.760 2.800 2,118,844 -0.13(-4.44%)
Nov 27, 2020 2.610 3.170 2.610 2.930 3,418,800 +0.29(+10.98%)
Nov 25, 2020 2.890 2.900 2.580 2.640 1,637,000 -0.13(-4.69%)
Nov 24, 2020 2.430 3.040 2.420 2.770 4,722,649 +0.36(+14.94%)
Nov 23, 2020 2.450 2.450 2.380 2.410 802,125 -0.03(-1.23%)
Nov 20, 2020 2.350 2.440 2.290 2.440 1,121,800 +0.11(+4.72%)
Nov 19, 2020 2.380 2.390 2.300 2.330 950,232 +0.00(+0.00%)
Nov 18, 2020 2.400 2.400 2.320 2.330 689,890 -0.06(-2.51%)
Nov 17, 2020 2.440 2.440 2.340 2.390 771,826 -0.06(-2.45%)
Nov 16, 2020 2.350 2.450 2.310 2.450 945,518 +0.10(+4.26%)
Nov 13, 2020 2.390 2.390 2.280 2.350 646,100 +0.00(+0.00%)
Nov 12, 2020 2.290 2.380 2.260 2.350 797,655 +0.08(+3.52%)
Nov 11, 2020 2.330 2.330 2.250 2.270 435,588 -0.06(-2.58%)
Nov 10, 2020 2.360 2.360 2.220 2.330 628,569 -0.04(-1.69%)
Nov 09, 2020 2.420 2.460 2.350 2.370 730,996 +0.02(+0.85%)
Nov 06, 2020 2.280 2.360 2.240 2.350 385,500 +0.06(+2.62%)
Nov 05, 2020 2.270 2.320 2.180 2.290 1,071,203 +0.02(+0.88%)
Nov 04, 2020 2.200 2.270 2.170 2.270 680,891 +0.09(+4.13%)
Nov 03, 2020 2.170 2.190 2.140 2.180 307,979 +0.04(+1.87%)
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.