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 (%)
Mar 31, 2022 1.670 1.720 1.500 1.510 225,420 -0.16(-9.49%)
Mar 30, 2022 1.800 1.880 1.650 1.668 144,109 -0.06(-3.57%)
Mar 29, 2022 1.820 1.890 1.720 1.730 152,078 -0.03(-1.70%)
Mar 28, 2022 1.760 1.987 1.720 1.760 173,948 +0.04(+2.33%)
Mar 25, 2022 1.850 1.850 1.700 1.720 186,202 -0.15(-8.02%)
Mar 24, 2022 2.020 2.100 1.860 1.870 285,707 -0.19(-9.00%)
Mar 23, 2022 2.020 2.280 1.900 2.055 602,273 +0.11(+5.38%)
Mar 22, 2022 2.320 2.320 1.900 1.950 682,765 -0.40(-17.02%)
Mar 21, 2022 1.980 2.800 1.800 2.350 2,403,119 +0.58(+32.77%)
Mar 18, 2022 1.290 1.970 1.290 1.770 891,775 +0.36(+25.53%)
Mar 17, 2022 1.190 1.430 1.110 1.410 197,993 +0.22(+18.49%)
Mar 16, 2022 1.160 1.286 1.095 1.190 420,761 +0.21(+21.43%)
Mar 15, 2022 0.9800 1.030 0.8800 0.9800 323,088 -0.03(-2.97%)
Mar 14, 2022 1.100 1.100 1.000 1.010 198,144 -0.11(-9.82%)
Mar 11, 2022 1.260 1.290 1.115 1.120 167,739 -0.13(-10.40%)
Mar 10, 2022 1.290 1.340 1.230 1.250 101,395 -0.09(-6.72%)
Mar 09, 2022 1.300 1.380 1.300 1.340 84,363 +0.05(+3.88%)
Mar 08, 2022 1.360 1.360 1.250 1.290 154,154 -0.08(-6.18%)
Mar 07, 2022 1.390 1.480 1.320 1.375 69,180 -0.03(-2.48%)
Mar 04, 2022 1.540 1.610 1.380 1.410 136,859 -0.13(-8.44%)
Mar 03, 2022 1.750 1.750 1.520 1.540 92,179 -0.15(-8.88%)
Mar 02, 2022 1.820 1.840 1.670 1.690 118,721 -0.13(-7.14%)
Mar 01, 2022 1.760 1.900 1.737 1.820 81,529 +0.06(+3.41%)
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%)
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.