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 (%)
Oct 29, 2021 1.030 1.039 0.9891 0.9903 729,957 -0.02(-1.95%)
Oct 28, 2021 1.030 1.040 1.000 1.010 739,526 -0.04(-3.81%)
Oct 27, 2021 1.070 1.150 1.040 1.050 938,153 +0.00(+0.00%)
Oct 26, 2021 1.180 1.020 1.050 1,490,786 -0.13(-11.02%)
Oct 25, 2021 1.220 1.230 1.150 1.180 658,703 -0.02(-1.67%)
Oct 22, 2021 1.250 1.275 1.150 1.200 2,263,814 -0.09(-6.98%)
Oct 21, 2021 1.020 1.310 1.020 1.290 5,319,836 +0.27(+26.47%)
Oct 20, 2021 1.030 1.050 1.010 1.020 263,700 +0.01(+0.99%)
Oct 19, 2021 1.040 1.050 1.010 1.010 557,176 -0.03(-2.88%)
Oct 18, 2021 0.9600 1.050 0.9550 1.040 901,024 +0.05(+4.79%)
Oct 15, 2021 0.9900 1.000 0.9800 0.9925 212,829 +0.02(+2.28%)
Oct 14, 2021 1.030 1.030 0.9603 0.9704 540,373 -0.05(-4.86%)
Oct 13, 2021 1.010 1.030 1.000 1.020 219,487 +0.01(+0.99%)
Oct 12, 2021 1.000 1.050 0.9854 1.010 410,702 +0.01(+1.00%)
Oct 11, 2021 1.020 1.040 0.9901 1.000 369,428 -0.01(-0.99%)
Oct 08, 2021 0.9900 1.010 0.9636 1.010 501,118 +0.02(+2.02%)
Oct 07, 2021 0.9870 1.030 0.9476 0.9900 888,948 +0.02(+2.06%)
Oct 06, 2021 0.9200 0.9878 0.9011 0.9700 499,691 +0.05(+4.93%)
Oct 05, 2021 0.9145 0.9498 0.9100 0.9244 367,105 +0.00(+0.48%)
Oct 04, 2021 1.000 0.9990 0.9101 0.9200 739,721 -0.06(-6.13%)
Oct 01, 2021 0.9800 0.9943 0.9800 0.9801 404,214 -0.01(-1.00%)
Sep 30, 2021 0.9300 0.9900 0.9300 0.9900 690,269 +0.05(+5.77%)
Sep 29, 2021 1.000 1.010 0.9360 0.9360 891,501 -0.07(-7.33%)
Sep 28, 2021 1.020 1.040 0.9932 1.010 760,192 -0.02(-1.94%)
Sep 27, 2021 1.020 1.060 1.020 1.030 484,246 +0.00(+0.00%)
Sep 24, 2021 1.030 1.070 1.025 1.030 485,793 -0.03(-2.83%)
Sep 23, 2021 1.060 1.076 1.040 1.060 564,209 +0.00(+0.00%)
Sep 22, 2021 1.080 1.100 1.040 1.060 666,614 -0.02(-1.85%)
Sep 21, 2021 1.060 1.080 1.050 1.080 322,095 +0.03(+2.86%)
Sep 20, 2021 1.040 1.080 1.030 1.050 711,298 -0.05(-4.55%)
Sep 17, 2021 1.100 1.130 1.090 1.100 755,433 +0.00(+0.00%)
Sep 16, 2021 1.150 1.150 1.080 1.100 905,593 -0.05(-4.35%)
Sep 15, 2021 1.190 1.195 1.150 1.150 748,792 -0.04(-3.36%)
Sep 14, 2021 1.200 1.210 1.180 1.190 282,141 -0.03(-2.46%)
Sep 13, 2021 1.190 1.230 1.180 1.220 385,345 +0.01(+0.83%)
Sep 10, 2021 1.260 1.280 1.210 1.210 332,891 -0.04(-3.20%)
Sep 09, 2021 1.230 1.290 1.200 1.250 612,006 -0.02(-1.57%)
Sep 08, 2021 1.310 1.339 1.260 1.270 554,406 -0.06(-4.51%)
Sep 07, 2021 1.280 1.405 1.250 1.330 1,144,272 -0.09(-6.34%)
Sep 03, 2021 1.420 1.430 1.380 1.420 266,530 -0.01(-0.70%)
Sep 02, 2021 1.460 1.468 1.390 1.430 1,524,439 +0.00(+0.00%)
Sep 01, 2021 1.380 1.480 1.350 1.430 3,154,229 +0.03(+2.14%)
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%)
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.