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 (%)
May 31, 2022 0.8575 0.9468 0.8000 0.8352 126,362 -0.00(-0.57%)
May 27, 2022 0.9660 0.9830 0.8200 0.8400 128,587 -0.04(-4.52%)
May 26, 2022 0.8300 0.8900 0.8100 0.8798 77,050 +0.06(+7.95%)
May 25, 2022 0.8400 0.8452 0.8000 0.8150 13,637 -0.03(-2.98%)
May 24, 2022 0.8500 0.8699 0.8200 0.8400 47,629 -0.03(-3.45%)
May 23, 2022 0.8600 0.9059 0.8300 0.8700 21,974 +0.01(+1.16%)
May 20, 2022 0.9559 1.000 0.8300 0.8600 32,767 -0.05(-5.54%)
May 19, 2022 0.8500 0.9500 0.8200 0.9104 29,576 +0.02(+2.29%)
May 18, 2022 0.9000 0.9391 0.8611 0.8900 52,186 -0.03(-3.26%)
May 17, 2022 0.9300 1.020 0.8700 0.9200 74,315 +0.03(+3.01%)
May 16, 2022 0.8800 1.049 0.8122 0.8931 279,416 +0.09(+11.64%)
May 13, 2022 0.7100 0.8400 0.7100 0.8000 74,334 +0.11(+15.91%)
May 12, 2022 0.6400 0.7500 0.6400 0.6902 118,181 -0.03(-4.14%)
May 11, 2022 0.8690 0.8700 0.6952 0.7200 76,389 -0.15(-17.24%)
May 10, 2022 0.9696 0.9696 0.8137 0.8700 84,964 -0.03(-3.56%)
May 09, 2022 1.000 1.000 0.8900 0.9021 104,757 -0.07(-7.00%)
May 06, 2022 1.000 1.090 0.9700 0.9700 99,817 -0.05(-4.90%)
May 05, 2022 1.030 1.060 1.000 1.020 34,487 -0.04(-3.77%)
May 04, 2022 1.080 1.080 1.020 1.060 71,333 -0.01(-0.93%)
May 03, 2022 1.050 1.070 1.017 1.070 48,526 +0.07(+7.00%)
May 02, 2022 0.9600 1.050 0.9600 1.000 135,693 -0.01(-0.99%)
Apr 29, 2022 1.070 1.122 1.000 1.010 94,296 -0.04(-3.81%)
Apr 28, 2022 1.230 1.249 0.9676 1.050 469,007 -0.12(-10.26%)
Apr 27, 2022 1.220 1.276 1.120 1.170 133,653 -0.06(-4.49%)
Apr 26, 2022 1.170 1.235 1.160 1.225 76,453 -0.01(-0.81%)
Apr 25, 2022 1.310 1.350 1.190 1.235 164,144 -0.12(-9.19%)
Apr 22, 2022 1.430 1.490 1.360 1.360 54,732 -0.07(-4.90%)
Apr 21, 2022 1.460 1.530 1.360 1.430 87,925 -0.06(-4.03%)
Apr 20, 2022 1.540 1.590 1.450 1.490 46,020 -0.05(-3.25%)
Apr 19, 2022 1.500 1.590 1.400 1.540 63,438 +0.07(+5.12%)
Apr 18, 2022 1.460 1.550 1.410 1.465 44,219 -0.03(-2.33%)
Apr 14, 2022 1.510 1.540 1.470 1.500 30,066 -0.04(-2.60%)
Apr 13, 2022 1.510 1.560 1.460 1.540 23,162 +0.08(+5.48%)
Apr 12, 2022 1.550 1.570 1.450 1.460 75,053 -0.07(-4.58%)
Apr 11, 2022 1.520 1.600 1.500 1.530 44,020 -0.05(-3.16%)
Apr 08, 2022 1.550 1.630 1.530 1.580 24,909 +0.00(+0.00%)
Apr 07, 2022 1.670 1.773 1.510 1.580 67,761 -0.08(-4.82%)
Apr 06, 2022 1.680 1.680 1.580 1.660 80,708 -0.05(-2.92%)
Apr 05, 2022 1.810 1.820 1.700 1.710 88,488 -0.12(-6.56%)
Apr 04, 2022 1.620 1.872 1.530 1.830 412,113 +0.32(+20.79%)
Apr 01, 2022 1.660 1.660 1.510 1.515 72,527 +0.00(+0.33%)
Mar 31, 2022 1.670 1.720 1.500 1.510 225,420 -0.16(-9.49%)
Mar 30, 2022 1.800 1.880 1.650 1.668 144,109 -0.06(-3.57%)
Mar 29, 2022 1.820 1.890 1.720 1.730 152,078 -0.03(-1.70%)
Mar 28, 2022 1.760 1.987 1.720 1.760 173,948 +0.04(+2.33%)
Mar 25, 2022 1.850 1.850 1.700 1.720 186,202 -0.15(-8.02%)
Mar 24, 2022 2.020 2.100 1.860 1.870 285,707 -0.19(-9.00%)
Mar 23, 2022 2.020 2.280 1.900 2.055 602,273 +0.11(+5.38%)
Mar 22, 2022 2.320 2.320 1.900 1.950 682,765 -0.40(-17.02%)
Mar 21, 2022 1.980 2.800 1.800 2.350 2,403,119 +0.58(+32.77%)
Mar 18, 2022 1.290 1.970 1.290 1.770 891,775 +0.36(+25.53%)
Mar 17, 2022 1.190 1.430 1.110 1.410 197,993 +0.22(+18.49%)
Mar 16, 2022 1.160 1.286 1.095 1.190 420,761 +0.21(+21.43%)
Mar 15, 2022 0.9800 1.030 0.8800 0.9800 323,088 -0.03(-2.97%)
Mar 14, 2022 1.100 1.100 1.000 1.010 198,144 -0.11(-9.82%)
Mar 11, 2022 1.260 1.290 1.115 1.120 167,739 -0.13(-10.40%)
Mar 10, 2022 1.290 1.340 1.230 1.250 101,395 -0.09(-6.72%)
Mar 09, 2022 1.300 1.380 1.300 1.340 84,363 +0.05(+3.88%)
Mar 08, 2022 1.360 1.360 1.250 1.290 154,154 -0.08(-6.18%)
Mar 07, 2022 1.390 1.480 1.320 1.375 69,180 -0.03(-2.48%)
Mar 04, 2022 1.540 1.610 1.380 1.410 136,859 -0.13(-8.44%)
Mar 03, 2022 1.750 1.750 1.520 1.540 92,179 -0.15(-8.88%)
Mar 02, 2022 1.820 1.840 1.670 1.690 118,721 -0.13(-7.14%)
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.