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 (%)
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%)
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%)
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.