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 (%)
Sep 30, 2022 0.5500 0.5688 0.5100 0.5100 71,909 -0.06(-9.88%)
Sep 29, 2022 0.6400 0.7075 0.5500 0.5659 275,822 -0.12(-17.07%)
Sep 28, 2022 0.6700 0.7100 0.6474 0.6824 27,561 -0.03(-3.89%)
Sep 27, 2022 0.6900 0.7100 0.6211 0.7100 20,807 +0.02(+2.90%)
Sep 26, 2022 0.6400 0.6900 0.6200 0.6900 89,132 +0.02(+3.49%)
Sep 23, 2022 0.6800 0.6900 0.6200 0.6667 23,417 +0.00(+0.33%)
Sep 22, 2022 0.7420 0.7430 0.6500 0.6645 95,759 -0.06(-7.84%)
Sep 21, 2022 0.7800 0.7878 0.7150 0.7210 28,542 -0.06(-8.19%)
Sep 20, 2022 0.8900 0.8970 0.7500 0.7853 67,442 -0.03(-3.81%)
Sep 19, 2022 0.8100 0.8500 0.7900 0.8164 42,699 -0.05(-5.98%)
Sep 16, 2022 0.8479 0.8888 0.8100 0.8683 25,408 +0.02(+2.84%)
Sep 15, 2022 0.8500 0.8950 0.8100 0.8443 28,994 +0.00(+0.18%)
Sep 14, 2022 0.8600 0.9000 0.8300 0.8428 41,704 -0.05(-5.92%)
Sep 13, 2022 0.9105 0.9105 0.8501 0.8958 27,674 +0.01(+0.99%)
Sep 12, 2022 0.9500 0.9500 0.8501 0.8870 35,597 -0.04(-4.57%)
Sep 09, 2022 0.8600 0.9301 0.8514 0.9295 68,710 +0.07(+8.08%)
Sep 08, 2022 0.8239 0.9000 0.8239 0.8600 9,241 -0.04(-4.93%)
Sep 07, 2022 0.8900 0.9377 0.8300 0.9046 83,007 +0.04(+4.76%)
Sep 06, 2022 0.8900 0.8900 0.8000 0.8635 34,159 -0.05(-5.04%)
Sep 02, 2022 0.8500 0.9100 0.8100 0.9093 51,661 +0.07(+8.48%)
Sep 01, 2022 0.8890 0.8906 0.8088 0.8382 20,927 -0.05(-5.54%)
Aug 31, 2022 0.8600 0.9400 0.8300 0.8874 55,401 -0.00(-0.38%)
Aug 30, 2022 0.9185 0.9300 0.8000 0.8908 40,786 +0.00(+0.10%)
Aug 29, 2022 0.9717 0.9717 0.8301 0.8899 67,699 -0.01(-0.57%)
Aug 26, 2022 0.9500 0.9600 0.8502 0.8950 117,338 +0.01(+1.69%)
Aug 25, 2022 0.8500 0.9536 0.8500 0.8801 146,322 +0.01(+1.37%)
Aug 24, 2022 0.8300 0.9181 0.8201 0.8682 50,712 -0.00(-0.20%)
Aug 23, 2022 0.8200 0.8703 0.8001 0.8699 37,542 +0.05(+6.09%)
Aug 22, 2022 0.8700 0.8669 0.8200 0.8200 48,503 -0.05(-5.40%)
Aug 19, 2022 0.8453 0.8911 0.8399 0.8668 31,197 -0.03(-2.92%)
Aug 18, 2022 0.8627 0.9000 0.8400 0.8929 117,615 +0.00(+0.00%)
Aug 17, 2022 0.8700 0.9032 0.8598 0.8929 67,721 -0.02(-1.87%)
Aug 16, 2022 1.000 0.9999 0.9000 0.9099 219,721 -0.08(-8.04%)
Aug 15, 2022 1.010 1.010 0.9700 0.9895 61,823 +0.02(+1.73%)
Aug 12, 2022 1.030 1.030 0.9400 0.9727 130,171 -0.02(-1.75%)
Aug 11, 2022 0.9800 1.050 0.9810 0.9900 136,326 -0.06(-5.71%)
Aug 10, 2022 1.040 1.096 1.000 1.050 121,732 +0.01(+0.96%)
Aug 09, 2022 1.060 1.070 1.020 1.040 20,151 -0.02(-1.89%)
Aug 08, 2022 1.050 1.150 1.030 1.060 103,420 +0.01(+0.95%)
Aug 05, 2022 1.070 1.110 1.030 1.050 72,240 +0.00(+0.00%)
Aug 04, 2022 1.060 1.100 1.020 1.050 93,579 +0.00(+0.00%)
Aug 03, 2022 1.020 1.073 1.020 1.050 37,642 -0.01(-0.94%)
Aug 02, 2022 1.010 1.095 0.9649 1.060 147,558 +0.04(+3.92%)
Aug 01, 2022 1.020 1.028 0.9500 1.020 93,867 -0.01(-0.96%)
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%)
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.