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 (%)
Jul 29, 2022 1.088 1.088 0.9823 1.030 31,394 -0.01(-0.97%)
Jul 28, 2022 1.060 1.100 1.020 1.040 41,036 -0.04(-3.70%)
Jul 27, 2022 1.030 1.090 1.000 1.080 20,467 +0.00(+0.00%)
Jul 26, 2022 1.010 1.089 1.000 1.080 26,337 +0.05(+4.85%)
Jul 25, 2022 1.070 1.100 1.030 1.030 19,287 -0.07(-6.36%)
Jul 22, 2022 1.080 1.126 1.070 1.100 26,409 -0.04(-3.51%)
Jul 21, 2022 1.120 1.150 1.081 1.140 62,765 +0.01(+0.88%)
Jul 20, 2022 1.120 1.140 1.090 1.130 36,001 +0.00(+0.00%)
Jul 19, 2022 1.120 1.140 1.070 1.130 69,036 -0.01(-0.88%)
Jul 18, 2022 1.170 1.200 1.110 1.140 50,602 -0.01(-0.87%)
Jul 15, 2022 1.110 1.160 1.073 1.150 51,210 +0.00(+0.00%)
Jul 14, 2022 1.060 1.170 1.060 1.150 109,241 +0.00(+0.00%)
Jul 13, 2022 1.040 1.160 1.011 1.150 101,648 +0.07(+6.48%)
Jul 12, 2022 1.020 1.090 1.000 1.080 56,915 +0.04(+3.85%)
Jul 11, 2022 1.020 1.090 1.000 1.040 166,951 +0.02(+1.96%)
Jul 08, 2022 1.200 1.200 1.020 1.020 91,646 -0.10(-8.93%)
Jul 07, 2022 1.020 1.190 1.000 1.120 366,449 +0.12(+12.00%)
Jul 06, 2022 1.000 1.030 0.9506 1.000 91,367 +0.02(+2.04%)
Jul 05, 2022 0.9700 1.010 0.9201 0.9800 118,832 +0.00(+0.00%)
Jul 01, 2022 0.9500 1.010 0.9105 0.9800 79,253 +0.02(+2.08%)
Jun 30, 2022 0.9600 1.030 0.9300 0.9600 76,979 -0.01(-0.69%)
Jun 29, 2022 0.9550 0.9700 0.9200 0.9667 70,726 +0.01(+1.23%)
Jun 28, 2022 0.9900 1.030 0.9500 0.9550 134,534 -0.02(-1.77%)
Jun 27, 2022 0.9543 1.030 0.9543 0.9722 127,754 -0.02(-1.85%)
Jun 24, 2022 0.9900 1.020 0.9802 0.9905 99,750 +0.01(+1.07%)
Jun 23, 2022 0.9100 1.030 0.9100 0.9800 277,377 +0.03(+3.69%)
Jun 22, 2022 0.9613 1.000 0.9150 0.9451 120,104 -0.02(-2.58%)
Jun 21, 2022 0.9538 1.010 0.9538 0.9701 123,574 +0.02(+1.58%)
Jun 17, 2022 0.9346 1.020 0.9261 0.9550 133,758 +0.00(+0.00%)
Jun 16, 2022 0.8884 1.060 0.8884 0.9550 121,128 -0.03(-2.57%)
Jun 15, 2022 1.060 1.080 0.9501 0.9802 497,725 +0.07(+7.71%)
Jun 14, 2022 1.120 1.190 0.9100 0.9100 558,895 -0.22(-19.47%)
Jun 13, 2022 1.100 1.240 1.090 1.130 465,103 -0.28(-19.86%)
Jun 10, 2022 1.610 1.710 1.325 1.410 1,460,587 -0.29(-17.06%)
Jun 09, 2022 1.400 2.120 1.395 1.700 7,978,188 +0.07(+4.29%)
Jun 08, 2022 1.060 2.340 1.030 1.630 17,940,256 +0.68(+71.58%)
Jun 07, 2022 0.9000 1.000 0.9000 0.9500 55,798 +0.02(+2.15%)
Jun 06, 2022 0.8595 0.9495 0.8511 0.9300 58,400 +0.08(+9.54%)
Jun 03, 2022 0.8150 0.8550 0.8000 0.8490 26,774 +0.03(+4.16%)
Jun 02, 2022 0.7900 0.8500 0.7323 0.8151 48,809 +0.03(+3.18%)
Jun 01, 2022 0.8400 0.9072 0.7200 0.7900 137,089 -0.05(-5.41%)
May 31, 2022 0.8575 0.9468 0.8000 0.8352 126,362 -0.00(-0.57%)
May 27, 2022 0.9660 0.9830 0.8200 0.8400 128,587 -0.04(-4.52%)
May 26, 2022 0.8300 0.8900 0.8100 0.8798 77,050 +0.06(+7.95%)
May 25, 2022 0.8400 0.8452 0.8000 0.8150 13,637 -0.03(-2.98%)
May 24, 2022 0.8500 0.8699 0.8200 0.8400 47,629 -0.03(-3.45%)
May 23, 2022 0.8600 0.9059 0.8300 0.8700 21,974 +0.01(+1.16%)
May 20, 2022 0.9559 1.000 0.8300 0.8600 32,767 -0.05(-5.54%)
May 19, 2022 0.8500 0.9500 0.8200 0.9104 29,576 +0.02(+2.29%)
May 18, 2022 0.9000 0.9391 0.8611 0.8900 52,186 -0.03(-3.26%)
May 17, 2022 0.9300 1.020 0.8700 0.9200 74,315 +0.03(+3.01%)
May 16, 2022 0.8800 1.049 0.8122 0.8931 279,416 +0.09(+11.64%)
May 13, 2022 0.7100 0.8400 0.7100 0.8000 74,334 +0.11(+15.91%)
May 12, 2022 0.6400 0.7500 0.6400 0.6902 118,181 -0.03(-4.14%)
May 11, 2022 0.8690 0.8700 0.6952 0.7200 76,389 -0.15(-17.24%)
May 10, 2022 0.9696 0.9696 0.8137 0.8700 84,964 -0.03(-3.56%)
May 09, 2022 1.000 1.000 0.8900 0.9021 104,757 -0.07(-7.00%)
May 06, 2022 1.000 1.090 0.9700 0.9700 99,817 -0.05(-4.90%)
May 05, 2022 1.030 1.060 1.000 1.020 34,487 -0.04(-3.77%)
May 04, 2022 1.080 1.080 1.020 1.060 71,333 -0.01(-0.93%)
May 03, 2022 1.050 1.070 1.017 1.070 48,526 +0.07(+7.00%)
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.