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 (%)
Jan 31, 2019 9.750 11.24 9.550 10.92 2,058,830 +1.22(+12.58%)
Jan 30, 2019 9.310 9.700 9.300 9.700 1,953,410 +0.39(+4.19%)
Jan 29, 2019 8.860 9.790 8.860 9.310 2,550,279 +0.45(+5.08%)
Jan 28, 2019 8.950 9.180 8.710 8.860 1,171,874 -0.29(-3.17%)
Jan 25, 2019 8.390 9.310 8.220 9.150 1,995,200 +0.94(+11.45%)
Jan 24, 2019 8.320 8.492 8.110 8.210 3,275,820 -0.16(-1.91%)
Jan 23, 2019 8.090 8.800 8.030 8.370 1,456,106 +0.20(+2.45%)
Jan 22, 2019 8.240 8.390 8.000 8.170 1,710,202 -0.31(-3.66%)
Jan 18, 2019 8.100 8.610 7.500 8.480 2,479,800 +0.09(+1.07%)
Jan 17, 2019 7.650 8.690 7.570 8.390 1,374,311 +0.84(+11.13%)
Jan 16, 2019 9.150 9.450 7.270 7.550 6,469,113 -1.51(-16.67%)
Jan 15, 2019 8.590 9.650 8.590 9.060 1,567,031 +0.50(+5.84%)
Jan 14, 2019 8.700 9.130 8.210 8.560 1,545,462 -0.45(-4.99%)
Jan 11, 2019 9.330 9.450 8.960 9.010 3,171,000 -0.49(-5.16%)
Jan 10, 2019 8.910 9.780 8.500 9.500 4,660,124 +0.55(+6.15%)
Jan 09, 2019 8.600 9.100 8.200 8.950 4,274,092 +0.42(+4.92%)
Jan 08, 2019 7.820 8.560 7.810 8.530 3,226,873 +0.63(+7.97%)
Jan 07, 2019 7.290 7.990 7.280 7.900 1,876,921 +0.50(+6.76%)
Jan 04, 2019 7.200 7.560 7.120 7.400 2,043,700 +0.42(+6.02%)
Jan 03, 2019 6.620 7.150 6.560 6.980 1,444,784 -0.03(-0.43%)
Jan 02, 2019 6.180 7.220 6.180 7.010 1,640,975 +0.66(+10.39%)
Dec 31, 2018 6.320 6.530 6.100 6.350 444,800 +0.24(+3.93%)
Dec 28, 2018 6.040 6.760 6.020 6.110 989,000 +0.11(+1.83%)
Dec 27, 2018 5.960 6.070 5.780 6.000 720,540 -0.12(-1.96%)
Dec 26, 2018 5.080 6.380 5.080 6.120 1,699,240 +1.04(+20.47%)
Dec 24, 2018 5.030 5.250 4.970 5.080 178,700 -0.03(-0.59%)
Dec 21, 2018 5.260 5.300 5.030 5.110 197,900 -0.20(-3.77%)
Dec 20, 2018 5.400 5.410 5.120 5.310 496,761 -0.10(-1.85%)
Dec 19, 2018 5.370 5.700 5.300 5.410 739,526 +0.09(+1.69%)
Dec 18, 2018 5.180 5.410 5.180 5.320 349,144 +0.22(+4.31%)
Dec 17, 2018 4.960 5.500 4.960 5.100 502,567 +0.00(+0.00%)
Dec 14, 2018 5.020 5.100 4.830 5.100 425,100 -0.12(-2.30%)
Dec 13, 2018 4.560 5.350 4.560 5.220 1,730,866 +0.72(+16.00%)
Dec 12, 2018 4.270 4.580 4.170 4.500 473,007 +0.35(+8.43%)
Dec 11, 2018 4.380 4.432 4.010 4.150 308,649 -0.22(-5.03%)
Dec 10, 2018 4.100 4.510 4.100 4.370 195,809 +0.06(+1.39%)
Dec 07, 2018 4.460 4.510 4.040 4.310 355,000 -0.16(-3.58%)
Dec 06, 2018 4.390 4.580 4.340 4.470 208,656 -0.06(-1.32%)
Dec 04, 2018 4.360 4.640 4.000 4.530 477,700 +0.14(+3.19%)
Dec 03, 2018 4.650 4.690 4.370 4.390 366,817 -0.10(-2.23%)
Nov 30, 2018 4.530 4.590 4.400 4.490 278,000 -0.07(-1.54%)
Nov 29, 2018 4.620 4.810 4.500 4.560 252,492 -0.08(-1.72%)
Nov 28, 2018 4.740 4.740 4.510 4.640 380,545 -0.11(-2.32%)
Nov 27, 2018 4.650 4.800 4.620 4.750 118,088 +0.09(+1.93%)
Nov 26, 2018 4.860 4.879 4.610 4.660 165,541 +0.13(+2.87%)
Nov 23, 2018 4.770 4.810 4.520 4.530 132,300 -0.23(-4.83%)
Nov 21, 2018 4.760 4.760 4.760 0 +0.11(+2.37%)
Nov 20, 2018 5.000 5.070 4.590 4.650 486,997 -0.46(-9.00%)
Nov 19, 2018 5.370 5.470 4.910 5.110 334,805 -0.27(-5.02%)
Nov 16, 2018 5.450 5.570 5.360 5.380 254,000 -0.17(-3.06%)
Nov 15, 2018 5.380 5.690 5.320 5.550 283,947 +0.16(+2.97%)
Nov 14, 2018 5.400 5.480 5.110 5.390 593,325 +0.17(+3.26%)
Nov 13, 2018 5.230 5.450 5.000 5.220 327,949 +0.03(+0.58%)
Nov 12, 2018 5.390 5.430 5.100 5.190 720,458 -0.77(-12.92%)
Nov 09, 2018 5.850 6.000 5.810 5.960 250,800 +0.00(+0.00%)
Nov 08, 2018 5.880 6.130 5.850 5.960 225,049 +0.03(+0.51%)
Nov 07, 2018 5.980 5.980 5.730 5.930 240,938 +0.04(+0.68%)
Nov 06, 2018 6.000 6.159 5.750 5.890 231,145 -0.13(-2.16%)
Nov 05, 2018 5.880 6.086 5.800 6.020 152,074 +0.09(+1.52%)
Nov 02, 2018 6.050 6.240 5.800 5.930 481,100 -0.06(-1.00%)
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.