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 26, 2021 3.440 3.745 3.400 3.490 7,028,900 +0.00(+0.00%)
Feb 25, 2021 3.850 4.200 3.460 3.490 8,385,385 -0.32(-8.40%)
Feb 24, 2021 3.850 4.010 3.640 3.810 5,323,397 -0.16(-4.03%)
Feb 23, 2021 3.630 4.050 3.270 3.970 10,749,050 -0.26(-6.15%)
Feb 22, 2021 4.360 4.600 4.010 4.230 7,221,810 -0.43(-9.23%)
Feb 19, 2021 4.550 4.900 4.460 4.660 5,229,500 +0.26(+5.91%)
Feb 18, 2021 4.500 4.810 4.310 4.400 5,770,177 -0.28(-5.98%)
Feb 17, 2021 5.550 5.550 4.620 4.680 10,570,024 -0.65(-12.20%)
Feb 16, 2021 5.120 5.610 4.950 5.330 12,965,470 +0.49(+10.12%)
Feb 12, 2021 5.000 5.240 4.690 4.840 11,896,400 -0.61(-11.19%)
Feb 11, 2021 4.390 5.640 4.380 5.450 25,804,336 +1.20(+28.24%)
Feb 10, 2021 4.340 4.740 4.010 4.250 16,108,272 +0.30(+7.59%)
Feb 09, 2021 3.750 4.000 3.650 3.950 5,801,312 +0.19(+5.05%)
Feb 08, 2021 3.810 3.850 3.500 3.760 5,403,484 +0.02(+0.53%)
Feb 05, 2021 3.810 4.030 3.575 3.740 8,728,200 +0.13(+3.60%)
Feb 04, 2021 3.740 3.880 3.390 3.610 8,584,053 +0.17(+4.94%)
Feb 03, 2021 2.980 3.500 2.950 3.440 7,354,019 +0.39(+12.79%)
Feb 02, 2021 3.090 3.120 2.910 3.050 4,198,917 -0.04(-1.29%)
Feb 01, 2021 3.150 3.170 2.910 3.090 5,123,748 +0.03(+0.98%)
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%)
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.