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 (%)
Feb 28, 2020 5.160 5.300 4.850 5.210 3,059,800 -0.14(-2.62%)
Feb 27, 2020 5.600 5.690 5.280 5.350 3,168,499 -0.38(-6.63%)
Feb 26, 2020 5.600 5.780 5.530 5.730 2,019,123 +0.23(+4.09%)
Feb 25, 2020 5.550 5.710 5.480 5.505 1,762,202 -0.00(-0.09%)
Feb 24, 2020 5.560 5.730 5.050 5.510 3,893,807 -0.38(-6.45%)
Feb 21, 2020 6.490 6.550 5.840 5.890 5,525,800 -0.48(-7.54%)
Feb 20, 2020 5.830 6.380 5.790 6.370 3,748,454 +0.53(+9.08%)
Feb 19, 2020 5.600 5.840 5.590 5.840 3,210,609 +0.24(+4.29%)
Feb 18, 2020 5.430 5.710 5.350 5.600 2,674,825 +0.18(+3.32%)
Feb 14, 2020 5.740 5.745 5.350 5.420 2,021,500 -0.32(-5.57%)
Feb 13, 2020 5.710 5.840 5.600 5.740 990,105 +0.01(+0.17%)
Feb 12, 2020 5.900 6.020 5.660 5.730 2,787,625 -0.04(-0.69%)
Feb 11, 2020 5.500 5.820 5.490 5.770 1,895,887 +0.31(+5.68%)
Feb 10, 2020 5.300 5.500 5.290 5.460 969,179 +0.12(+2.25%)
Feb 07, 2020 5.350 5.460 5.250 5.340 1,316,800 -0.04(-0.74%)
Feb 06, 2020 5.000 5.430 5.000 5.380 1,496,614 +0.36(+7.17%)
Feb 05, 2020 4.710 5.040 4.520 5.020 1,663,914 +0.40(+8.66%)
Feb 04, 2020 4.400 4.740 4.310 4.620 1,119,184 +0.34(+7.94%)
Feb 03, 2020 4.110 4.590 4.040 4.280 694,857 +0.16(+3.88%)
Jan 31, 2020 4.200 4.280 3.975 4.120 1,253,100 -0.09(-2.14%)
Jan 30, 2020 4.300 4.405 4.210 4.210 714,304 -0.17(-3.88%)
Jan 29, 2020 4.380 4.465 4.320 4.380 202,697 -0.01(-0.23%)
Jan 28, 2020 4.330 4.450 4.270 4.390 440,198 -0.02(-0.45%)
Jan 27, 2020 4.420 4.670 4.330 4.410 1,055,157 -0.22(-4.75%)
Jan 24, 2020 4.530 4.820 4.520 4.630 931,200 +0.06(+1.31%)
Jan 23, 2020 4.530 4.600 4.350 4.570 789,140 -0.09(-1.93%)
Jan 22, 2020 4.180 4.860 4.150 4.660 2,434,553 +0.39(+9.13%)
Jan 21, 2020 4.060 4.342 4.030 4.270 1,210,250 +0.10(+2.40%)
Jan 17, 2020 4.200 4.200 4.100 4.170 642,300 +0.00(+0.00%)
Jan 16, 2020 4.060 4.200 3.990 4.170 447,136 +0.09(+2.21%)
Jan 15, 2020 3.990 4.100 3.940 4.080 676,589 +0.04(+0.99%)
Jan 14, 2020 4.150 4.190 4.010 4.040 777,834 -0.15(-3.58%)
Jan 13, 2020 4.130 4.200 4.030 4.190 991,655 +0.11(+2.70%)
Jan 10, 2020 4.140 4.200 3.980 4.080 694,800 -0.06(-1.45%)
Jan 09, 2020 3.960 4.140 3.960 4.140 943,825 +0.20(+5.08%)
Jan 08, 2020 3.920 4.000 3.730 3.940 1,065,314 +0.00(+0.00%)
Jan 07, 2020 3.920 4.040 3.890 3.940 851,550 +0.05(+1.29%)
Jan 06, 2020 3.800 3.930 3.750 3.890 751,088 +0.08(+2.10%)
Jan 03, 2020 3.580 3.880 3.500 3.810 845,700 +0.18(+4.96%)
Jan 02, 2020 3.430 3.630 3.430 3.630 823,029 +0.22(+6.45%)
Dec 31, 2019 3.420 3.480 3.370 3.410 673,700 +0.04(+1.19%)
Dec 30, 2019 3.350 3.500 3.320 3.370 860,422 -0.02(-0.59%)
Dec 27, 2019 3.340 3.460 3.280 3.390 564,500 +0.00(+0.00%)
Dec 26, 2019 3.170 3.530 3.170 3.390 2,138,523 +0.17(+5.28%)
Dec 24, 2019 3.100 3.240 3.085 3.220 564,300 +0.12(+3.87%)
Dec 23, 2019 3.190 3.250 2.910 3.100 1,984,706 -0.14(-4.32%)
Dec 20, 2019 3.200 3.260 3.140 3.240 1,603,400 +0.07(+2.21%)
Dec 19, 2019 3.320 3.320 3.020 3.170 1,940,435 -0.16(-4.80%)
Dec 18, 2019 3.000 3.370 3.000 3.330 1,456,939 +0.30(+9.90%)
Dec 17, 2019 3.000 3.080 2.910 3.030 1,141,344 +0.01(+0.33%)
Dec 16, 2019 2.970 3.090 2.930 3.020 981,336 +0.02(+0.67%)
Dec 13, 2019 2.900 3.000 2.860 3.000 961,900 +0.15(+5.26%)
Dec 12, 2019 2.830 2.900 2.780 2.850 729,530 -0.01(-0.35%)
Dec 11, 2019 2.820 3.000 2.820 2.860 869,000 -0.12(-4.03%)
Dec 10, 2019 2.780 2.980 2.560 2.980 2,555,466 +0.13(+4.56%)
Dec 09, 2019 2.670 2.910 2.670 2.850 1,396,494 +0.10(+3.64%)
Dec 06, 2019 2.720 2.810 2.620 2.750 2,174,000 -0.08(-2.83%)
Dec 05, 2019 2.630 2.910 2.560 2.830 2,587,921 +0.10(+3.66%)
Dec 04, 2019 2.760 2.810 2.700 2.730 1,694,403 -0.06(-2.15%)
Dec 03, 2019 2.930 2.930 2.720 2.790 2,894,707 -0.19(-6.38%)
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.