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 (%)
Nov 30, 2022 0.3800 0.6488 0.3800 0.4698 3,693,022 +0.11(+32.34%)
Nov 29, 2022 0.3753 0.3901 0.3550 0.3550 14,547 -0.00(-0.70%)
Nov 28, 2022 0.3515 0.3800 0.3515 0.3575 32,438 -0.02(-5.92%)
Nov 25, 2022 0.3800 0.3900 0.3500 0.3800 22,256 -0.01(-2.56%)
Nov 23, 2022 0.3999 0.4000 0.3626 0.3900 15,358 +0.02(+4.67%)
Nov 22, 2022 0.3874 0.4002 0.3663 0.3726 11,725 -0.02(-5.98%)
Nov 21, 2022 0.4100 0.4100 0.3687 0.3963 12,087 -0.01(-2.20%)
Nov 18, 2022 0.4095 0.4200 0.3951 0.4052 33,083 +0.02(+3.90%)
Nov 17, 2022 0.4298 0.4298 0.3700 0.3900 38,192 +0.00(+1.14%)
Nov 16, 2022 0.3832 0.4299 0.3700 0.3856 24,507 -0.00(-0.62%)
Nov 15, 2022 0.3880 0.4300 0.3880 0.3880 161,309 +0.02(+4.81%)
Nov 14, 2022 0.3790 0.3900 0.3550 0.3702 24,402 -0.01(-2.55%)
Nov 11, 2022 0.3480 0.3900 0.3450 0.3799 89,817 +0.03(+9.17%)
Nov 10, 2022 0.3500 0.3833 0.3400 0.3480 21,742 +0.01(+2.32%)
Nov 09, 2022 0.3500 0.3501 0.3036 0.3401 38,822 -0.02(-5.55%)
Nov 08, 2022 0.3636 0.3989 0.3400 0.3601 53,298 -0.03(-7.88%)
Nov 07, 2022 0.3900 0.4347 0.3636 0.3909 29,603 -0.02(-4.54%)
Nov 04, 2022 0.4364 0.4364 0.3636 0.4095 80,126 +0.02(+4.15%)
Nov 03, 2022 0.3750 0.4677 0.3646 0.3932 65,098 +0.03(+7.73%)
Nov 02, 2022 0.4292 0.4300 0.3200 0.3650 90,075 -0.06(-14.12%)
Nov 01, 2022 0.4346 0.4800 0.4200 0.4250 58,575 -0.01(-2.19%)
Oct 31, 2022 0.4400 0.4598 0.4201 0.4345 64,667 -0.03(-5.50%)
Oct 28, 2022 0.4499 0.4598 0.4350 0.4598 20,632 -0.00(-0.39%)
Oct 27, 2022 0.4627 0.4700 0.4384 0.4616 11,967 +0.00(+0.35%)
Oct 26, 2022 0.4211 0.4600 0.4211 0.4600 68,181 +0.00(+0.44%)
Oct 25, 2022 0.4203 0.4591 0.4203 0.4580 66,347 +0.03(+7.44%)
Oct 24, 2022 0.4500 0.4723 0.4200 0.4263 47,847 -0.04(-9.30%)
Oct 21, 2022 0.4550 0.4799 0.4450 0.4700 82,909 +0.01(+3.30%)
Oct 20, 2022 0.4699 0.4700 0.4400 0.4550 27,406 -0.01(-3.19%)
Oct 19, 2022 0.4700 0.4764 0.4415 0.4700 48,171 -0.03(-5.81%)
Oct 18, 2022 0.5000 0.5250 0.4717 0.4990 73,211 -0.00(-0.20%)
Oct 17, 2022 0.5000 0.5300 0.4700 0.5000 46,452 +0.00(+0.00%)
Oct 14, 2022 0.5000 0.5250 0.4600 0.5000 22,517 +0.00(+0.95%)
Oct 13, 2022 0.5000 0.5000 0.4600 0.4953 42,214 -0.02(-3.34%)
Oct 12, 2022 0.5226 0.5500 0.5100 0.5124 22,095 -0.01(-1.93%)
Oct 11, 2022 0.5250 0.5250 0.5035 0.5225 27,370 -0.00(-0.48%)
Oct 10, 2022 0.5400 0.5400 0.5090 0.5250 18,583 -0.01(-2.76%)
Oct 07, 2022 0.5300 0.5399 0.5201 0.5399 35,254 +0.01(+2.39%)
Oct 06, 2022 0.5314 0.5358 0.5101 0.5273 55,867 -0.02(-4.13%)
Oct 05, 2022 0.5750 0.5750 0.5200 0.5500 23,624 -0.02(-4.35%)
Oct 04, 2022 0.5600 0.5989 0.5600 0.5750 40,434 +0.02(+4.55%)
Oct 03, 2022 0.5400 0.5765 0.5200 0.5500 202,362 +0.04(+7.84%)
Sep 30, 2022 0.5500 0.5688 0.5100 0.5100 71,909 -0.06(-9.88%)
Sep 29, 2022 0.6400 0.7075 0.5500 0.5659 275,822 -0.12(-17.07%)
Sep 28, 2022 0.6700 0.7100 0.6474 0.6824 27,561 -0.03(-3.89%)
Sep 27, 2022 0.6900 0.7100 0.6211 0.7100 20,807 +0.02(+2.90%)
Sep 26, 2022 0.6400 0.6900 0.6200 0.6900 89,132 +0.02(+3.49%)
Sep 23, 2022 0.6800 0.6900 0.6200 0.6667 23,417 +0.00(+0.33%)
Sep 22, 2022 0.7420 0.7430 0.6500 0.6645 95,759 -0.06(-7.84%)
Sep 21, 2022 0.7800 0.7878 0.7150 0.7210 28,542 -0.06(-8.19%)
Sep 20, 2022 0.8900 0.8970 0.7500 0.7853 67,442 -0.03(-3.81%)
Sep 19, 2022 0.8100 0.8500 0.7900 0.8164 42,699 -0.05(-5.98%)
Sep 16, 2022 0.8479 0.8888 0.8100 0.8683 25,408 +0.02(+2.84%)
Sep 15, 2022 0.8500 0.8950 0.8100 0.8443 28,994 +0.00(+0.18%)
Sep 14, 2022 0.8600 0.9000 0.8300 0.8428 41,704 -0.05(-5.92%)
Sep 13, 2022 0.9105 0.9105 0.8501 0.8958 27,674 +0.01(+0.99%)
Sep 12, 2022 0.9500 0.9500 0.8501 0.8870 35,597 -0.04(-4.57%)
Sep 09, 2022 0.8600 0.9301 0.8514 0.9295 68,710 +0.07(+8.08%)
Sep 08, 2022 0.8239 0.9000 0.8239 0.8600 9,241 -0.04(-4.93%)
Sep 07, 2022 0.8900 0.9377 0.8300 0.9046 83,007 +0.04(+4.76%)
Sep 06, 2022 0.8900 0.8900 0.8000 0.8635 34,159 -0.05(-5.04%)
Sep 02, 2022 0.8500 0.9100 0.8100 0.9093 51,661 +0.07(+8.48%)
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.