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, 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%)
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%)
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.