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 (%)
Aug 31, 2021 1.350 1.400 1.330 1.400 802,464 +0.06(+4.48%)
Aug 30, 2021 1.240 1.350 1.210 1.340 890,842 +0.09(+7.20%)
Aug 27, 2021 1.260 1.270 1.240 1.250 170,181 -0.02(-1.57%)
Aug 26, 2021 1.290 1.325 1.250 1.270 280,890 -0.03(-2.31%)
Aug 25, 2021 1.310 1.320 1.275 1.300 207,017 -0.02(-1.52%)
Aug 24, 2021 1.260 1.350 1.250 1.320 2,096,637 +0.10(+8.20%)
Aug 23, 2021 1.200 1.240 1.150 1.220 1,611,552 +0.03(+2.52%)
Aug 20, 2021 1.230 1.240 1.160 1.190 670,970 -0.03(-2.46%)
Aug 19, 2021 1.250 1.280 1.160 1.220 1,043,777 -0.06(-4.69%)
Aug 18, 2021 1.260 1.340 1.230 1.280 919,675 +0.02(+1.59%)
Aug 17, 2021 1.330 1.330 1.240 1.260 1,304,978 -0.09(-6.67%)
Aug 16, 2021 1.500 1.515 1.300 1.350 1,533,928 -0.15(-10.00%)
Aug 13, 2021 1.540 1.540 1.500 1.500 433,231 -0.05(-3.23%)
Aug 12, 2021 1.580 1.580 1.522 1.550 338,239 -0.02(-1.27%)
Aug 11, 2021 1.600 1.620 1.560 1.570 437,760 -0.03(-1.88%)
Aug 10, 2021 1.610 1.620 1.570 1.600 415,710 +0.01(+0.63%)
Aug 09, 2021 1.600 1.610 1.572 1.590 417,985 +0.00(+0.00%)
Aug 06, 2021 1.630 1.650 1.570 1.590 488,718 -0.09(-5.36%)
Aug 05, 2021 1.570 1.690 1.565 1.680 452,114 +0.07(+4.35%)
Aug 04, 2021 1.720 1.730 1.600 1.610 546,166 -0.09(-5.29%)
Aug 03, 2021 1.630 1.710 1.550 1.700 949,073 +0.04(+2.41%)
Aug 02, 2021 1.650 1.698 1.610 1.660 606,011 +0.02(+1.22%)
Jul 30, 2021 1.540 1.650 1.540 1.640 819,547 +0.04(+2.50%)
Jul 29, 2021 1.550 1.640 1.520 1.600 1,260,313 +0.04(+2.56%)
Jul 28, 2021 1.480 1.580 1.460 1.560 1,119,547 +0.14(+9.86%)
Jul 27, 2021 1.550 1.600 1.410 1.420 2,067,713 -0.18(-11.25%)
Jul 26, 2021 1.632 1.740 1.590 1.600 1,194,667 -0.13(-7.51%)
Jul 23, 2021 1.780 1.780 1.650 1.730 1,631,662 -0.07(-3.89%)
Jul 22, 2021 1.840 1.900 1.780 1.800 834,136 -0.09(-4.76%)
Jul 21, 2021 1.820 2.030 1.820 1.890 1,377,650 +0.02(+1.07%)
Jul 20, 2021 1.790 1.880 1.760 1.870 1,046,992 +0.07(+3.89%)
Jul 19, 2021 1.710 1.840 1.700 1.800 1,449,033 +0.03(+1.69%)
Jul 16, 2021 1.790 1.790 1.721 1.770 838,845 +0.01(+0.57%)
Jul 15, 2021 1.715 1.805 1.710 1.760 963,623 +0.03(+1.73%)
Jul 14, 2021 1.780 1.800 1.710 1.730 815,435 -0.05(-2.81%)
Jul 13, 2021 1.690 1.820 1.680 1.780 1,160,596 +0.10(+5.95%)
Jul 12, 2021 1.700 1.747 1.660 1.680 528,008 -0.05(-2.89%)
Jul 09, 2021 1.720 1.730 1.685 1.730 793,663 +0.04(+2.37%)
Jul 08, 2021 1.610 1.700 1.580 1.690 1,481,171 +0.02(+1.20%)
Jul 07, 2021 1.790 1.800 1.660 1.670 1,599,840 -0.13(-7.22%)
Jul 06, 2021 1.790 1.810 1.720 1.800 1,966,107 +0.01(+0.56%)
Jul 02, 2021 1.840 1.850 1.750 1.790 2,366,951 -0.04(-2.19%)
Jul 01, 2021 1.880 1.890 1.820 1.830 950,423 -0.03(-1.61%)
Jun 30, 2021 1.880 1.890 1.840 1.860 1,050,988 -0.03(-1.59%)
Jun 29, 2021 1.900 1.920 1.850 1.890 1,460,344 -0.04(-2.07%)
Jun 28, 2021 1.910 1.995 1.910 1.930 1,206,220 -0.02(-1.03%)
Jun 25, 2021 1.910 1.950 1.903 1.950 899,181 +0.04(+2.09%)
Jun 24, 2021 1.890 1.950 1.890 1.910 699,255 +0.00(+0.00%)
Jun 23, 2021 1.850 1.980 1.850 1.910 1,578,452 +0.07(+3.80%)
Jun 22, 2021 1.850 1.860 1.820 1.840 622,907 -0.01(-0.54%)
Jun 21, 2021 1.900 1.910 1.820 1.850 1,331,261 -0.05(-2.63%)
Jun 18, 2021 1.890 1.900 1.840 1.900 1,878,080 +0.01(+0.53%)
Jun 17, 2021 1.930 1.970 1.880 1.890 1,432,515 -0.05(-2.58%)
Jun 16, 2021 1.960 1.980 1.900 1.940 1,670,241 -0.03(-1.52%)
Jun 15, 2021 2.050 2.090 1.960 1.970 1,376,351 -0.11(-5.29%)
Jun 14, 2021 2.010 2.090 2.000 2.080 1,606,312 +0.05(+2.46%)
Jun 11, 2021 2.080 2.130 2.020 2.030 1,948,023 -0.02(-0.98%)
Jun 10, 2021 2.070 2.130 2.010 2.050 1,563,236 -0.09(-4.21%)
Jun 09, 2021 1.920 2.200 1.920 2.140 4,725,005 +0.23(+12.04%)
Jun 08, 2021 1.910 1.940 1.870 1.910 2,050,170 +0.00(+0.00%)
Jun 07, 2021 1.880 1.950 1.870 1.910 1,305,029 -0.01(-0.52%)
Jun 04, 2021 1.890 1.940 1.880 1.920 1,206,600 +0.01(+0.52%)
Jun 03, 2021 2.020 2.018 1.900 1.910 2,803,780 -0.15(-7.28%)
Jun 02, 2021 2.020 2.070 1.975 2.060 2,398,700 -0.02(-0.96%)
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.