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 (%)
Jun 30, 2020 2.810 3.020 2.810 2.980 860,820 +0.13(+4.56%)
Jun 29, 2020 2.750 2.910 2.720 2.850 986,428 +0.03(+1.06%)
Jun 26, 2020 2.970 2.970 2.770 2.820 1,282,300 -0.18(-6.00%)
Jun 25, 2020 2.830 3.050 2.820 3.000 1,229,538 +0.11(+3.81%)
Jun 24, 2020 2.920 2.950 2.820 2.890 1,272,327 -0.09(-3.02%)
Jun 23, 2020 3.000 3.100 2.825 2.980 2,470,635 -0.01(-0.33%)
Jun 22, 2020 2.900 3.140 2.860 2.990 2,310,743 +0.12(+4.18%)
Jun 19, 2020 2.600 2.970 2.600 2.870 3,128,300 +0.27(+10.38%)
Jun 18, 2020 2.650 2.750 2.600 2.600 1,269,824 -0.12(-4.41%)
Jun 17, 2020 2.800 2.840 2.660 2.720 1,048,142 -0.11(-3.89%)
Jun 16, 2020 2.750 2.840 2.660 2.830 1,524,375 +0.10(+3.66%)
Jun 15, 2020 2.550 2.740 2.520 2.730 1,213,564 +0.12(+4.60%)
Jun 12, 2020 2.570 2.750 2.520 2.610 863,600 +0.10(+3.98%)
Jun 11, 2020 2.570 2.640 2.500 2.510 1,189,544 -0.21(-7.72%)
Jun 10, 2020 2.770 2.830 2.630 2.720 1,150,590 -0.08(-2.86%)
Jun 09, 2020 2.670 2.800 2.570 2.800 1,288,445 +0.09(+3.32%)
Jun 08, 2020 2.730 2.900 2.660 2.710 1,742,815 -0.10(-3.56%)
Jun 05, 2020 2.980 3.090 2.750 2.810 1,406,700 -0.10(-3.44%)
Jun 04, 2020 3.000 3.280 2.810 2.910 3,195,719 +0.03(+1.04%)
Jun 03, 2020 2.790 2.930 2.780 2.880 1,412,938 +0.15(+5.49%)
Jun 02, 2020 2.700 2.880 2.560 2.730 1,125,525 +0.00(+0.00%)
Jun 01, 2020 2.380 2.770 2.370 2.730 1,357,413 +0.35(+14.71%)
May 29, 2020 2.340 2.415 2.280 2.380 651,200 +0.04(+1.71%)
May 28, 2020 2.470 2.480 2.330 2.340 865,149 -0.01(-0.43%)
May 27, 2020 2.340 2.385 2.294 2.350 613,682 +0.07(+3.07%)
May 26, 2020 2.400 2.440 2.260 2.280 1,389,410 -0.05(-2.15%)
May 22, 2020 2.480 2.480 2.300 2.330 1,283,800 -0.18(-7.17%)
May 21, 2020 2.500 2.580 2.410 2.510 720,074 -0.05(-1.95%)
May 20, 2020 2.750 2.900 2.510 2.560 1,206,078 -0.15(-5.54%)
May 19, 2020 2.510 2.790 2.510 2.710 1,256,873 +0.19(+7.54%)
May 18, 2020 2.500 2.620 2.490 2.520 961,629 +0.05(+2.02%)
May 15, 2020 2.380 2.490 2.355 2.470 435,800 +0.05(+2.07%)
May 14, 2020 2.350 2.430 2.260 2.420 682,853 +0.04(+1.68%)
May 13, 2020 2.550 2.560 2.310 2.380 1,060,105 -0.18(-7.03%)
May 12, 2020 2.560 2.660 2.420 2.560 762,817 -0.01(-0.39%)
May 11, 2020 2.380 2.600 2.370 2.570 954,336 +0.19(+7.98%)
May 08, 2020 2.390 2.430 2.355 2.380 836,400 +0.03(+1.28%)
May 07, 2020 2.290 2.360 2.270 2.350 667,329 +0.08(+3.52%)
May 06, 2020 2.310 2.310 2.220 2.270 808,655 +0.05(+2.25%)
May 05, 2020 2.370 2.420 2.200 2.220 1,244,160 -0.12(-5.13%)
May 04, 2020 2.310 2.350 2.260 2.340 912,520 +0.00(+0.00%)
May 01, 2020 2.420 2.441 2.300 2.340 1,431,200 -0.12(-4.88%)
Apr 30, 2020 2.480 2.580 2.400 2.460 1,143,433 +0.01(+0.41%)
Apr 29, 2020 2.430 2.500 2.400 2.450 1,252,842 +0.07(+2.94%)
Apr 28, 2020 2.650 2.650 2.380 2.380 1,557,728 -0.21(-8.11%)
Apr 27, 2020 2.480 2.600 2.400 2.590 957,109 +0.15(+6.15%)
Apr 24, 2020 2.530 2.560 2.290 2.440 3,197,200 -0.05(-2.01%)
Apr 23, 2020 2.610 2.660 2.480 2.490 644,550 -0.12(-4.60%)
Apr 22, 2020 2.610 2.700 2.580 2.610 590,900 +0.08(+3.16%)
Apr 21, 2020 2.820 2.820 2.490 2.530 2,844,791 -0.34(-11.85%)
Apr 20, 2020 2.810 2.950 2.780 2.870 876,426 -0.04(-1.37%)
Apr 17, 2020 2.970 2.970 2.820 2.910 1,041,700 +0.01(+0.34%)
Apr 16, 2020 2.900 2.990 2.810 2.900 877,069 +0.08(+2.84%)
Apr 15, 2020 3.080 3.100 2.810 2.820 1,233,951 -0.23(-7.54%)
Apr 14, 2020 2.850 3.080 2.800 3.050 1,744,453 +0.30(+10.91%)
Apr 13, 2020 2.710 2.920 2.710 2.750 744,842 +0.02(+0.73%)
Apr 09, 2020 2.800 2.950 2.690 2.730 1,283,700 +0.05(+1.87%)
Apr 08, 2020 2.600 2.700 2.550 2.680 678,991 +0.08(+3.08%)
Apr 07, 2020 2.580 2.690 2.530 2.600 1,282,480 +0.11(+4.42%)
Apr 06, 2020 2.440 2.550 2.430 2.490 795,691 +0.15(+6.41%)
Apr 03, 2020 2.470 2.575 2.320 2.340 884,700 -0.13(-5.26%)
Apr 02, 2020 2.440 2.510 2.340 2.470 933,946 +0.07(+2.92%)
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.