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 (%)
Dec 31, 2021 2.730 2.896 2.690 2.780 161,553 +0.00(+0.00%)
Dec 30, 2021 2.500 2.950 2.460 2.780 394,827 +0.24(+9.45%)
Dec 29, 2021 2.500 2.660 2.460 2.540 214,740 +0.00(+0.00%)
Dec 28, 2021 2.760 2.820 2.500 2.540 425,444 -0.22(-7.97%)
Dec 27, 2021 2.900 3.020 2.760 2.760 347,168 -0.26(-8.61%)
Dec 23, 2021 3.220 3.220 2.800 3.020 534,590 -0.27(-8.21%)
Dec 22, 2021 2.940 3.660 2.870 3.290 765,198 +0.35(+11.90%)
Dec 21, 2021 2.900 3.000 2.724 2.940 242,151 -0.05(-1.67%)
Dec 20, 2021 3.090 3.190 2.985 2.990 178,922 -0.15(-4.78%)
Dec 17, 2021 3.420 3.420 2.880 3.140 325,534 -0.38(-10.80%)
Dec 16, 2021 3.300 3.780 3.290 3.520 340,842 +0.30(+9.32%)
Dec 15, 2021 3.300 3.320 2.990 3.220 206,696 -0.16(-4.73%)
Dec 14, 2021 3.530 3.544 3.270 3.380 142,287 -0.21(-5.85%)
Dec 13, 2021 3.760 3.870 3.580 3.590 141,341 -0.11(-2.97%)
Dec 10, 2021 4.130 4.196 3.670 3.700 692,665 +3.29(+791.57%)
Dec 09, 2021 0.4400 0.4500 0.4101 0.4150 966,576 -0.03(-6.53%)
Dec 08, 2021 0.4000 0.4599 0.4013 0.4440 1,050,896 +0.00(+0.89%)
Dec 07, 2021 0.4000 0.4600 0.3901 0.4401 1,135,506 +0.05(+13.90%)
Dec 06, 2021 0.4000 0.4019 0.3611 0.3864 968,607 -0.02(-4.85%)
Dec 03, 2021 0.4400 0.4400 0.3599 0.4061 2,763,002 -0.07(-13.96%)
Dec 02, 2021 0.5000 0.5100 0.4200 0.4720 3,617,218 -0.13(-21.35%)
Dec 01, 2021 0.6000 0.6490 0.6000 0.6001 1,149,726 +0.00(+0.02%)
Nov 30, 2021 0.6500 0.6500 0.5660 0.6000 3,026,899 -0.05(-7.69%)
Nov 29, 2021 0.6805 0.7000 0.6251 0.6500 1,013,050 -0.03(-3.83%)
Nov 26, 2021 0.7100 0.7200 0.6700 0.6759 579,456 -0.06(-8.44%)
Nov 24, 2021 0.7201 0.7496 0.7002 0.7382 524,660 +0.01(+1.05%)
Nov 23, 2021 0.7800 0.8000 0.7100 0.7305 902,777 -0.07(-8.69%)
Nov 22, 2021 0.8300 0.8487 0.7600 0.8000 905,630 -0.03(-3.58%)
Nov 19, 2021 0.8773 0.8773 0.7923 0.8297 908,325 -0.05(-5.41%)
Nov 18, 2021 0.8850 0.8787 0.8510 0.8772 584,748 -0.03(-3.60%)
Nov 17, 2021 0.9200 0.9230 0.8914 0.9100 325,102 +0.02(+1.95%)
Nov 16, 2021 0.9300 0.9311 0.8805 0.8926 502,992 -0.03(-2.98%)
Nov 15, 2021 0.9500 0.9500 0.9100 0.9200 775,989 -0.04(-4.12%)
Nov 12, 2021 0.9500 0.9781 0.9260 0.9595 638,250 -0.00(-0.05%)
Nov 11, 2021 0.9805 0.9859 0.9500 0.9600 538,400 +0.00(+0.40%)
Nov 10, 2021 0.9700 0.9562 292,663 -0.00(-0.40%)
Nov 09, 2021 0.9700 0.9775 0.9600 0.9600 296,884 -0.02(-1.81%)
Nov 08, 2021 1.000 1.010 0.9600 0.9777 428,786 -0.00(-0.43%)
Nov 05, 2021 0.9812 0.9870 0.9550 0.9819 387,293 +0.01(+1.23%)
Nov 04, 2021 1.000 0.9990 0.9600 0.9700 385,464 -0.01(-0.74%)
Nov 03, 2021 0.9765 0.9990 0.9650 0.9772 369,134 +0.00(+0.05%)
Nov 02, 2021 1.010 1.010 0.9610 0.9767 476,656 -0.02(-1.85%)
Nov 01, 2021 1.000 1.020 0.9832 0.9951 541,397 +0.00(+0.48%)
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%)
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.