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 (%)
Nov 29, 2019 3.050 3.050 2.870 2.930 679,200 -0.08(-2.66%)
Nov 27, 2019 3.250 3.260 3.010 3.010 1,174,800 -0.13(-4.14%)
Nov 26, 2019 3.080 3.250 3.070 3.140 1,169,228 +0.10(+3.29%)
Nov 25, 2019 2.840 3.060 2.840 3.040 868,793 +0.17(+5.92%)
Nov 22, 2019 3.030 3.090 2.800 2.870 896,000 -0.16(-5.28%)
Nov 21, 2019 2.990 3.180 2.970 3.030 884,579 +0.04(+1.34%)
Nov 20, 2019 3.000 3.000 2.880 2.990 901,104 +0.01(+0.34%)
Nov 19, 2019 3.130 3.200 2.950 2.980 817,110 -0.15(-4.79%)
Nov 18, 2019 3.210 3.260 3.090 3.130 955,197 -0.08(-2.49%)
Nov 15, 2019 3.400 3.400 3.200 3.210 941,700 -0.19(-5.59%)
Nov 14, 2019 3.480 3.540 3.330 3.400 702,018 -0.11(-3.13%)
Nov 13, 2019 3.670 3.670 3.440 3.510 888,046 -0.19(-5.14%)
Nov 12, 2019 3.800 3.800 3.660 3.700 356,113 -0.11(-2.89%)
Nov 11, 2019 3.820 3.885 3.670 3.810 440,258 +0.00(+0.00%)
Nov 08, 2019 3.800 3.810 3.630 3.810 721,600 +0.01(+0.26%)
Nov 07, 2019 3.630 3.845 3.550 3.800 761,071 +0.18(+4.97%)
Nov 06, 2019 3.780 3.850 3.520 3.620 810,350 -0.19(-4.99%)
Nov 05, 2019 3.900 3.900 3.660 3.810 855,378 -0.09(-2.31%)
Nov 04, 2019 4.020 4.130 3.810 3.900 818,754 -0.14(-3.47%)
Nov 01, 2019 4.170 4.220 3.840 4.040 1,285,100 -0.12(-2.88%)
Oct 31, 2019 4.180 4.350 3.980 4.160 1,553,989 -0.01(-0.24%)
Oct 30, 2019 3.990 4.190 3.920 4.170 918,430 +0.18(+4.51%)
Oct 29, 2019 3.810 4.010 3.770 3.990 749,578 +0.18(+4.72%)
Oct 28, 2019 3.900 3.920 3.730 3.810 708,745 -0.09(-2.31%)
Oct 25, 2019 3.810 3.960 3.720 3.900 977,300 +0.09(+2.36%)
Oct 24, 2019 3.680 3.850 3.625 3.810 706,827 +0.16(+4.38%)
Oct 23, 2019 3.430 3.650 3.430 3.650 615,415 +0.18(+5.19%)
Oct 22, 2019 3.460 3.560 3.460 3.470 396,396 -0.03(-0.86%)
Oct 21, 2019 3.310 3.530 3.170 3.500 851,494 +0.19(+5.74%)
Oct 18, 2019 3.420 3.480 3.300 3.310 654,800 -0.14(-4.06%)
Oct 17, 2019 3.430 3.545 3.390 3.450 901,123 +0.08(+2.37%)
Oct 16, 2019 3.280 3.400 3.200 3.370 1,055,836 +0.08(+2.43%)
Oct 15, 2019 3.180 3.350 3.050 3.290 1,321,114 +0.16(+5.11%)
Oct 14, 2019 3.000 3.180 2.890 3.130 1,988,840 +0.17(+5.74%)
Oct 11, 2019 2.840 3.010 2.800 2.960 2,281,700 +0.13(+4.59%)
Oct 10, 2019 3.060 3.110 2.760 2.830 2,048,335 -0.22(-7.21%)
Oct 09, 2019 3.250 3.250 3.020 3.050 1,257,038 -0.14(-4.39%)
Oct 08, 2019 3.440 3.460 3.090 3.190 1,512,769 -0.27(-7.80%)
Oct 07, 2019 3.700 3.700 3.450 3.460 1,152,644 -0.24(-6.49%)
Oct 04, 2019 3.860 3.860 3.670 3.700 565,600 -0.10(-2.63%)
Oct 03, 2019 3.700 3.940 3.650 3.800 1,536,237 +0.10(+2.70%)
Oct 02, 2019 3.600 3.730 3.540 3.700 519,534 +0.04(+1.09%)
Oct 01, 2019 3.700 3.720 3.630 3.660 375,010 -0.04(-1.08%)
Sep 30, 2019 3.600 3.730 3.570 3.700 855,919 +0.06(+1.65%)
Sep 27, 2019 3.670 3.770 3.570 3.640 1,457,700 -0.15(-3.96%)
Sep 26, 2019 3.720 3.830 3.540 3.790 1,956,805 +0.07(+1.88%)
Sep 25, 2019 3.630 3.830 3.630 3.720 945,240 +0.04(+1.09%)
Sep 24, 2019 3.640 3.730 3.540 3.680 1,505,074 +0.03(+0.82%)
Sep 23, 2019 3.720 3.800 3.650 3.650 1,082,115 -0.12(-3.18%)
Sep 20, 2019 3.880 3.910 3.720 3.770 5,499,600 -0.06(-1.57%)
Sep 19, 2019 4.040 4.080 3.800 3.830 3,741,092 -0.25(-6.13%)
Sep 18, 2019 4.080 4.150 4.010 4.080 1,997,487 -0.02(-0.49%)
Sep 17, 2019 4.070 4.160 4.060 4.100 1,797,807 +0.00(+0.00%)
Sep 16, 2019 4.070 4.240 4.060 4.100 2,163,533 +0.03(+0.74%)
Sep 13, 2019 4.250 4.270 4.000 4.070 4,704,400 -0.29(-6.65%)
Sep 12, 2019 4.280 4.400 4.270 4.360 1,772,566 +0.01(+0.23%)
Sep 11, 2019 4.180 4.380 4.080 4.350 3,637,271 +0.29(+7.14%)
Sep 10, 2019 4.020 4.110 3.960 4.060 3,932,646 +0.04(+1.00%)
Sep 09, 2019 4.040 4.140 3.980 4.020 6,173,320 -0.10(-2.43%)
Sep 06, 2019 4.150 4.300 4.100 4.120 1,667,100 +0.02(+0.49%)
Sep 05, 2019 4.150 4.430 3.960 4.100 4,905,186 -0.42(-9.29%)
Sep 04, 2019 4.200 4.590 4.140 4.520 1,766,433 +0.48(+11.88%)
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.