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, 2022 1.650 1.805 1.650 1.760 44,202 +0.01(+0.57%)
Feb 25, 2022 1.750 1.750 1.680 1.750 36,371 +0.00(+0.00%)
Feb 24, 2022 1.680 1.790 1.650 1.750 157,728 +0.01(+0.57%)
Feb 23, 2022 1.930 1.930 1.730 1.740 104,995 -0.16(-8.42%)
Feb 22, 2022 1.980 2.050 1.880 1.900 142,787 -0.17(-8.21%)
Feb 18, 2022 2.070 0 -0.12(-5.48%)
Feb 17, 2022 2.210 2.300 2.150 2.190 75,123 +0.00(+0.00%)
Feb 16, 2022 2.200 2.215 2.160 2.190 56,624 -0.05(-2.23%)
Feb 15, 2022 2.120 2.255 2.080 2.240 74,223 +0.15(+7.18%)
Feb 14, 2022 2.120 2.220 2.070 2.090 135,500 -0.10(-4.57%)
Feb 11, 2022 2.360 2.450 2.160 2.190 103,713 -0.17(-7.20%)
Feb 10, 2022 2.290 2.500 2.290 2.360 161,962 +0.00(+0.00%)
Feb 09, 2022 2.350 2.401 2.325 2.360 105,623 +0.03(+1.29%)
Feb 08, 2022 2.210 2.360 2.161 2.330 54,648 +0.10(+4.48%)
Feb 07, 2022 2.250 2.300 2.140 2.230 73,156 -0.01(-0.45%)
Feb 04, 2022 2.120 2.270 2.102 2.240 69,025 +0.10(+4.67%)
Feb 03, 2022 2.260 2.140 133,184 -0.14(-6.14%)
Feb 02, 2022 2.580 2.590 2.273 2.280 136,699 -0.27(-10.59%)
Feb 01, 2022 2.360 2.560 2.220 2.550 222,426 +0.24(+10.39%)
Jan 31, 2022 2.010 2.310 240,316 +0.34(+17.26%)
Jan 28, 2022 1.961 2.000 1.813 1.970 131,285 -0.04(-1.99%)
Jan 27, 2022 2.080 2.170 1.990 2.010 179,259 -0.07(-3.37%)
Jan 26, 2022 2.170 2.279 2.020 2.080 197,339 -0.09(-4.15%)
Jan 25, 2022 2.120 2.290 2.120 2.170 124,256 -0.03(-1.36%)
Jan 24, 2022 2.260 2.270 2.010 2.200 215,279 -0.11(-4.76%)
Jan 21, 2022 2.490 2.520 2.310 2.310 403,485 -0.32(-12.17%)
Jan 20, 2022 2.530 2.890 2.530 2.630 304,071 +0.17(+6.91%)
Jan 19, 2022 2.470 2.550 2.430 2.460 138,831 +0.04(+1.65%)
Jan 18, 2022 2.500 2.620 2.370 2.420 235,504 -0.14(-5.47%)
Jan 14, 2022 2.560 0 -0.05(-1.92%)
Jan 13, 2022 3.000 3.350 2.520 2.610 985,893 -0.45(-14.71%)
Jan 12, 2022 2.870 3.350 2.860 3.060 1,598,277 +0.28(+10.07%)
Jan 11, 2022 2.380 2.880 2.370 2.780 285,645 +0.37(+15.35%)
Jan 10, 2022 2.570 2.570 2.350 2.410 112,235 -0.13(-5.12%)
Jan 07, 2022 2.520 2.650 2.480 2.540 105,549 +0.02(+0.99%)
Jan 06, 2022 2.650 2.690 2.451 2.515 177,426 -0.15(-5.45%)
Jan 05, 2022 2.700 2.880 2.660 2.660 164,930 -0.05(-1.85%)
Jan 04, 2022 2.960 2.970 2.710 2.710 286,372 -0.31(-10.26%)
Jan 03, 2022 2.810 3.030 2.810 3.020 161,187 +0.24(+8.63%)
Dec 31, 2021 2.730 2.896 2.690 2.780 161,553 +0.00(+0.00%)
Dec 30, 2021 2.500 2.950 2.460 2.780 394,827 +0.24(+9.45%)
Dec 29, 2021 2.500 2.660 2.460 2.540 214,740 +0.00(+0.00%)
Dec 28, 2021 2.760 2.820 2.500 2.540 425,444 -0.22(-7.97%)
Dec 27, 2021 2.900 3.020 2.760 2.760 347,168 -0.26(-8.61%)
Dec 23, 2021 3.220 3.220 2.800 3.020 534,590 -0.27(-8.21%)
Dec 22, 2021 2.940 3.660 2.870 3.290 765,198 +0.35(+11.90%)
Dec 21, 2021 2.900 3.000 2.724 2.940 242,151 -0.05(-1.67%)
Dec 20, 2021 3.090 3.190 2.985 2.990 178,922 -0.15(-4.78%)
Dec 17, 2021 3.420 3.420 2.880 3.140 325,534 -0.38(-10.80%)
Dec 16, 2021 3.300 3.780 3.290 3.520 340,842 +0.30(+9.32%)
Dec 15, 2021 3.300 3.320 2.990 3.220 206,696 -0.16(-4.73%)
Dec 14, 2021 3.530 3.544 3.270 3.380 142,287 -0.21(-5.85%)
Dec 13, 2021 3.760 3.870 3.580 3.590 141,341 -0.11(-2.97%)
Dec 10, 2021 4.130 4.196 3.670 3.700 692,665 +3.29(+791.57%)
Dec 09, 2021 0.4400 0.4500 0.4101 0.4150 966,576 -0.03(-6.53%)
Dec 08, 2021 0.4000 0.4599 0.4013 0.4440 1,050,896 +0.00(+0.89%)
Dec 07, 2021 0.4000 0.4600 0.3901 0.4401 1,135,506 +0.05(+13.90%)
Dec 06, 2021 0.4000 0.4019 0.3611 0.3864 968,607 -0.02(-4.85%)
Dec 03, 2021 0.4400 0.4400 0.3599 0.4061 2,763,002 -0.07(-13.96%)
Dec 02, 2021 0.5000 0.5100 0.4200 0.4720 3,617,218 -0.13(-21.35%)
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.