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 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%)
Nov 02, 2020 2.160 2.200 2.120 2.140 638,424 -0.01(-0.47%)
Oct 30, 2020 2.290 2.310 2.140 2.150 712,600 -0.15(-6.52%)
Oct 29, 2020 2.250 2.310 2.240 2.300 430,195 +0.07(+3.14%)
Oct 28, 2020 2.330 2.350 2.220 2.230 591,726 -0.11(-4.70%)
Oct 27, 2020 2.410 2.410 2.280 2.340 494,611 +0.02(+0.86%)
Oct 26, 2020 2.400 2.480 2.310 2.320 597,466 -0.09(-3.73%)
Oct 23, 2020 2.410 2.410 2.310 2.410 739,900 +0.01(+0.42%)
Oct 22, 2020 2.460 2.460 2.360 2.400 684,254 -0.05(-2.04%)
Oct 21, 2020 2.450 2.580 2.410 2.450 1,277,219 +0.00(+0.00%)
Oct 20, 2020 2.480 2.480 2.370 2.450 1,494,832 -0.02(-0.81%)
Oct 19, 2020 2.350 2.540 2.300 2.470 1,329,163 +0.14(+6.01%)
Oct 16, 2020 2.420 2.450 2.330 2.330 1,164,900 -0.04(-1.69%)
Oct 15, 2020 2.520 2.520 2.370 2.370 1,393,243 -0.21(-8.14%)
Oct 14, 2020 2.580 2.590 2.480 2.580 924,815 +0.00(+0.00%)
Oct 13, 2020 2.550 2.620 2.510 2.580 911,160 +0.00(+0.00%)
Oct 12, 2020 2.710 2.720 2.560 2.580 1,133,297 -0.06(-2.27%)
Oct 09, 2020 2.530 2.750 2.530 2.640 2,364,700 +0.08(+3.13%)
Oct 08, 2020 2.510 2.580 2.470 2.560 1,303,396 +0.03(+1.19%)
Oct 07, 2020 2.420 2.550 2.330 2.530 1,361,818 +0.14(+5.86%)
Oct 06, 2020 2.240 2.490 2.240 2.390 2,308,732 +0.16(+7.17%)
Oct 05, 2020 2.200 2.350 2.200 2.230 1,036,525 +0.02(+0.90%)
Oct 02, 2020 2.200 2.300 2.170 2.210 1,077,100 +0.00(+0.00%)
Oct 01, 2020 2.210 2.250 2.120 2.210 1,461,172 +0.02(+0.91%)
Sep 30, 2020 2.260 2.310 2.180 2.190 2,378,168 -0.11(-4.78%)
Sep 29, 2020 2.290 2.440 2.260 2.300 2,058,872 +0.00(+0.00%)
Sep 28, 2020 2.380 2.450 2.290 2.300 2,169,341 -0.11(-4.56%)
Sep 25, 2020 2.320 2.450 2.320 2.410 1,230,000 +0.01(+0.42%)
Sep 24, 2020 2.380 2.480 2.220 2.400 3,438,710 -0.13(-5.14%)
Sep 23, 2020 2.330 2.680 2.320 2.530 4,013,764 +0.23(+10.00%)
Sep 22, 2020 2.540 2.550 2.210 2.300 4,754,135 -0.12(-4.96%)
Sep 21, 2020 2.470 2.490 2.360 2.420 2,891,313 -0.05(-2.02%)
Sep 18, 2020 2.450 2.500 2.415 2.470 1,908,600 +0.05(+2.07%)
Sep 17, 2020 2.500 2.500 2.370 2.420 3,324,997 -0.08(-3.20%)
Sep 16, 2020 2.630 2.660 2.470 2.500 2,173,914 -0.11(-4.21%)
Sep 15, 2020 2.790 2.790 2.600 2.610 927,365 -0.11(-4.04%)
Sep 14, 2020 2.540 2.740 2.490 2.720 1,111,450 +0.24(+9.68%)
Sep 11, 2020 2.620 2.620 2.470 2.480 685,800 -0.11(-4.25%)
Sep 10, 2020 2.580 2.690 2.570 2.590 992,683 -0.07(-2.63%)
Sep 09, 2020 2.630 2.680 2.560 2.660 995,634 +0.07(+2.70%)
Sep 08, 2020 2.720 2.720 2.560 2.590 1,084,945 -0.16(-5.82%)
Sep 04, 2020 2.650 2.770 2.460 2.750 1,880,200 +0.11(+4.17%)
Sep 03, 2020 2.790 2.790 2.600 2.640 1,276,111 -0.14(-5.04%)
Sep 02, 2020 2.840 2.890 2.650 2.780 1,203,860 -0.05(-1.77%)
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.