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 (%)
Oct 30, 2020 2.290 2.310 2.140 2.150 712,600 -0.15(-6.52%)
Oct 29, 2020 2.250 2.310 2.240 2.300 430,195 +0.07(+3.14%)
Oct 28, 2020 2.330 2.350 2.220 2.230 591,726 -0.11(-4.70%)
Oct 27, 2020 2.410 2.410 2.280 2.340 494,611 +0.02(+0.86%)
Oct 26, 2020 2.400 2.480 2.310 2.320 597,466 -0.09(-3.73%)
Oct 23, 2020 2.410 2.410 2.310 2.410 739,900 +0.01(+0.42%)
Oct 22, 2020 2.460 2.460 2.360 2.400 684,254 -0.05(-2.04%)
Oct 21, 2020 2.450 2.580 2.410 2.450 1,277,219 +0.00(+0.00%)
Oct 20, 2020 2.480 2.480 2.370 2.450 1,494,832 -0.02(-0.81%)
Oct 19, 2020 2.350 2.540 2.300 2.470 1,329,163 +0.14(+6.01%)
Oct 16, 2020 2.420 2.450 2.330 2.330 1,164,900 -0.04(-1.69%)
Oct 15, 2020 2.520 2.520 2.370 2.370 1,393,243 -0.21(-8.14%)
Oct 14, 2020 2.580 2.590 2.480 2.580 924,815 +0.00(+0.00%)
Oct 13, 2020 2.550 2.620 2.510 2.580 911,160 +0.00(+0.00%)
Oct 12, 2020 2.710 2.720 2.560 2.580 1,133,297 -0.06(-2.27%)
Oct 09, 2020 2.530 2.750 2.530 2.640 2,364,700 +0.08(+3.13%)
Oct 08, 2020 2.510 2.580 2.470 2.560 1,303,396 +0.03(+1.19%)
Oct 07, 2020 2.420 2.550 2.330 2.530 1,361,818 +0.14(+5.86%)
Oct 06, 2020 2.240 2.490 2.240 2.390 2,308,732 +0.16(+7.17%)
Oct 05, 2020 2.200 2.350 2.200 2.230 1,036,525 +0.02(+0.90%)
Oct 02, 2020 2.200 2.300 2.170 2.210 1,077,100 +0.00(+0.00%)
Oct 01, 2020 2.210 2.250 2.120 2.210 1,461,172 +0.02(+0.91%)
Sep 30, 2020 2.260 2.310 2.180 2.190 2,378,168 -0.11(-4.78%)
Sep 29, 2020 2.290 2.440 2.260 2.300 2,058,872 +0.00(+0.00%)
Sep 28, 2020 2.380 2.450 2.290 2.300 2,169,341 -0.11(-4.56%)
Sep 25, 2020 2.320 2.450 2.320 2.410 1,230,000 +0.01(+0.42%)
Sep 24, 2020 2.380 2.480 2.220 2.400 3,438,710 -0.13(-5.14%)
Sep 23, 2020 2.330 2.680 2.320 2.530 4,013,764 +0.23(+10.00%)
Sep 22, 2020 2.540 2.550 2.210 2.300 4,754,135 -0.12(-4.96%)
Sep 21, 2020 2.470 2.490 2.360 2.420 2,891,313 -0.05(-2.02%)
Sep 18, 2020 2.450 2.500 2.415 2.470 1,908,600 +0.05(+2.07%)
Sep 17, 2020 2.500 2.500 2.370 2.420 3,324,997 -0.08(-3.20%)
Sep 16, 2020 2.630 2.660 2.470 2.500 2,173,914 -0.11(-4.21%)
Sep 15, 2020 2.790 2.790 2.600 2.610 927,365 -0.11(-4.04%)
Sep 14, 2020 2.540 2.740 2.490 2.720 1,111,450 +0.24(+9.68%)
Sep 11, 2020 2.620 2.620 2.470 2.480 685,800 -0.11(-4.25%)
Sep 10, 2020 2.580 2.690 2.570 2.590 992,683 -0.07(-2.63%)
Sep 09, 2020 2.630 2.680 2.560 2.660 995,634 +0.07(+2.70%)
Sep 08, 2020 2.720 2.720 2.560 2.590 1,084,945 -0.16(-5.82%)
Sep 04, 2020 2.650 2.770 2.460 2.750 1,880,200 +0.11(+4.17%)
Sep 03, 2020 2.790 2.790 2.600 2.640 1,276,111 -0.14(-5.04%)
Sep 02, 2020 2.840 2.890 2.650 2.780 1,203,860 -0.05(-1.77%)
Sep 01, 2020 2.740 2.900 2.680 2.830 1,367,077 +0.07(+2.54%)
Aug 31, 2020 2.950 2.950 2.750 2.760 1,769,922 -0.01(-0.36%)
Aug 28, 2020 2.790 2.850 2.670 2.770 1,063,700 -0.04(-1.42%)
Aug 27, 2020 2.550 2.830 2.510 2.810 2,223,126 +0.30(+11.95%)
Aug 26, 2020 2.430 2.640 2.430 2.510 1,440,534 +0.06(+2.45%)
Aug 25, 2020 2.600 2.630 2.400 2.450 1,732,972 -0.10(-3.92%)
Aug 24, 2020 2.610 2.640 2.540 2.550 1,779,884 -0.09(-3.41%)
Aug 21, 2020 2.650 2.750 2.620 2.640 851,200 -0.07(-2.58%)
Aug 20, 2020 2.710 2.730 2.620 2.710 737,235 +0.02(+0.74%)
Aug 19, 2020 2.750 2.810 2.680 2.690 1,126,426 -0.05(-1.82%)
Aug 18, 2020 2.750 2.790 2.720 2.740 575,503 +0.02(+0.74%)
Aug 17, 2020 2.780 2.860 2.680 2.720 1,255,084 -0.01(-0.37%)
Aug 14, 2020 2.860 2.860 2.700 2.730 1,134,800 -0.11(-3.87%)
Aug 13, 2020 2.890 2.990 2.830 2.840 928,829 -0.06(-2.07%)
Aug 12, 2020 2.940 2.960 2.810 2.900 1,492,853 -0.11(-3.65%)
Aug 11, 2020 3.010 3.040 2.820 3.010 1,804,498 +0.01(+0.33%)
Aug 10, 2020 3.100 3.210 3.000 3.000 919,171 -0.08(-2.60%)
Aug 07, 2020 3.260 3.270 3.032 3.080 1,310,400 -0.29(-8.61%)
Aug 06, 2020 3.170 3.400 3.110 3.370 1,437,376 +0.19(+5.97%)
Aug 05, 2020 3.130 3.220 3.020 3.180 1,197,014 +0.09(+2.91%)
Aug 04, 2020 3.140 3.260 3.070 3.090 708,388 -0.07(-2.22%)
Aug 03, 2020 3.100 3.160 3.020 3.160 1,224,554 +0.08(+2.60%)
Jul 31, 2020 2.880 3.150 2.840 3.080 1,812,100 +0.23(+8.07%)
Jul 30, 2020 2.860 2.910 2.750 2.850 948,486 -0.08(-2.73%)
Jul 29, 2020 2.950 2.990 2.870 2.930 999,728 +0.04(+1.38%)
Jul 28, 2020 2.850 2.920 2.840 2.890 1,063,681 +0.04(+1.40%)
Jul 27, 2020 2.920 3.000 2.810 2.850 1,547,412 -0.04(-1.38%)
Jul 24, 2020 2.680 2.920 2.610 2.890 2,167,900 +0.19(+7.04%)
Jul 23, 2020 2.770 2.870 2.700 2.700 1,037,107 -0.03(-1.10%)
Jul 22, 2020 2.860 2.880 2.720 2.730 1,478,025 -0.16(-5.54%)
Jul 21, 2020 2.900 2.940 2.780 2.890 2,111,875 +0.04(+1.40%)
Jul 20, 2020 2.780 3.020 2.700 2.850 3,711,294 +0.06(+2.15%)
Jul 17, 2020 2.960 3.080 2.750 2.790 4,220,600 -0.05(-1.76%)
Jul 16, 2020 3.030 3.380 2.800 2.840 9,123,388 -0.85(-23.04%)
Jul 15, 2020 3.400 3.880 3.340 3.690 2,013,631 +0.33(+9.82%)
Jul 14, 2020 3.610 3.630 3.230 3.360 3,790,037 -0.30(-8.20%)
Jul 13, 2020 3.890 4.130 3.620 3.660 3,722,004 -0.23(-5.91%)
Jul 10, 2020 4.050 4.150 3.670 3.890 2,569,500 -0.13(-3.23%)
Jul 09, 2020 4.060 4.220 3.950 4.020 3,864,405 +0.06(+1.52%)
Jul 08, 2020 4.130 4.460 3.840 3.960 5,039,581 +0.07(+1.80%)
Jul 07, 2020 4.020 4.120 3.800 3.890 1,978,651 -0.30(-7.16%)
Jul 06, 2020 3.700 4.230 3.700 4.190 4,391,069 +0.73(+21.10%)
Jul 02, 2020 3.200 3.800 3.200 3.460 7,503,900 +0.37(+11.97%)
Jul 01, 2020 3.000 3.130 2.920 3.090 1,004,579 +0.11(+3.69%)
Jun 30, 2020 2.810 3.020 2.810 2.980 860,820 +0.13(+4.56%)
Jun 29, 2020 2.750 2.910 2.720 2.850 986,428 +0.03(+1.06%)
Jun 26, 2020 2.970 2.970 2.770 2.820 1,282,300 -0.18(-6.00%)
Jun 25, 2020 2.830 3.050 2.820 3.000 1,229,538 +0.11(+3.81%)
Jun 24, 2020 2.920 2.950 2.820 2.890 1,272,327 -0.09(-3.02%)
Jun 23, 2020 3.000 3.100 2.825 2.980 2,470,635 -0.01(-0.33%)
Jun 22, 2020 2.900 3.140 2.860 2.990 2,310,743 +0.12(+4.18%)
Jun 19, 2020 2.600 2.970 2.600 2.870 3,128,300 +0.27(+10.38%)
Jun 18, 2020 2.650 2.750 2.600 2.600 1,269,824 -0.12(-4.41%)
Jun 17, 2020 2.800 2.840 2.660 2.720 1,048,142 -0.11(-3.89%)
Jun 16, 2020 2.750 2.840 2.660 2.830 1,524,375 +0.10(+3.66%)
Jun 15, 2020 2.550 2.740 2.520 2.730 1,213,564 +0.12(+4.60%)
Jun 12, 2020 2.570 2.750 2.520 2.610 863,600 +0.10(+3.98%)
Jun 11, 2020 2.570 2.640 2.500 2.510 1,189,544 -0.21(-7.72%)
Jun 10, 2020 2.770 2.830 2.630 2.720 1,150,590 -0.08(-2.86%)
Jun 09, 2020 2.670 2.800 2.570 2.800 1,288,445 +0.09(+3.32%)
Jun 08, 2020 2.730 2.900 2.660 2.710 1,742,815 -0.10(-3.56%)
Jun 05, 2020 2.980 3.090 2.750 2.810 1,406,700 -0.10(-3.44%)
Jun 04, 2020 3.000 3.280 2.810 2.910 3,195,719 +0.03(+1.04%)
Jun 03, 2020 2.790 2.930 2.780 2.880 1,412,938 +0.15(+5.49%)
Jun 02, 2020 2.700 2.880 2.560 2.730 1,125,525 +0.00(+0.00%)
Jun 01, 2020 2.380 2.770 2.370 2.730 1,357,413 +0.35(+14.71%)
May 29, 2020 2.340 2.415 2.280 2.380 651,200 +0.04(+1.71%)
May 28, 2020 2.470 2.480 2.330 2.340 865,149 -0.01(-0.43%)
May 27, 2020 2.340 2.385 2.294 2.350 613,682 +0.07(+3.07%)
May 26, 2020 2.400 2.440 2.260 2.280 1,389,410 -0.05(-2.15%)
May 22, 2020 2.480 2.480 2.300 2.330 1,283,800 -0.18(-7.17%)
May 21, 2020 2.500 2.580 2.410 2.510 720,074 -0.05(-1.95%)
May 20, 2020 2.750 2.900 2.510 2.560 1,206,078 -0.15(-5.54%)
May 19, 2020 2.510 2.790 2.510 2.710 1,256,873 +0.19(+7.54%)
May 18, 2020 2.500 2.620 2.490 2.520 961,629 +0.05(+2.02%)
May 15, 2020 2.380 2.490 2.355 2.470 435,800 +0.05(+2.07%)
May 14, 2020 2.350 2.430 2.260 2.420 682,853 +0.04(+1.68%)
May 13, 2020 2.550 2.560 2.310 2.380 1,060,105 -0.18(-7.03%)
May 12, 2020 2.560 2.660 2.420 2.560 762,817 -0.01(-0.39%)
May 11, 2020 2.380 2.600 2.370 2.570 954,336 +0.19(+7.98%)
May 08, 2020 2.390 2.430 2.355 2.380 836,400 +0.03(+1.28%)
May 07, 2020 2.290 2.360 2.270 2.350 667,329 +0.08(+3.52%)
May 06, 2020 2.310 2.310 2.220 2.270 808,655 +0.05(+2.25%)
May 05, 2020 2.370 2.420 2.200 2.220 1,244,160 -0.12(-5.13%)
May 04, 2020 2.310 2.350 2.260 2.340 912,520 +0.00(+0.00%)
May 01, 2020 2.420 2.441 2.300 2.340 1,431,200 -0.12(-4.88%)
Apr 30, 2020 2.480 2.580 2.400 2.460 1,143,433 +0.01(+0.41%)
Apr 29, 2020 2.430 2.500 2.400 2.450 1,252,842 +0.07(+2.94%)
Apr 28, 2020 2.650 2.650 2.380 2.380 1,557,728 -0.21(-8.11%)
Apr 27, 2020 2.480 2.600 2.400 2.590 957,109 +0.15(+6.15%)
Apr 24, 2020 2.530 2.560 2.290 2.440 3,197,200 -0.05(-2.01%)
Apr 23, 2020 2.610 2.660 2.480 2.490 644,550 -0.12(-4.60%)
Apr 22, 2020 2.610 2.700 2.580 2.610 590,900 +0.08(+3.16%)
Apr 21, 2020 2.820 2.820 2.490 2.530 2,844,791 -0.34(-11.85%)
Apr 20, 2020 2.810 2.950 2.780 2.870 876,426 -0.04(-1.37%)
Apr 17, 2020 2.970 2.970 2.820 2.910 1,041,700 +0.01(+0.34%)
Apr 16, 2020 2.900 2.990 2.810 2.900 877,069 +0.08(+2.84%)
Apr 15, 2020 3.080 3.100 2.810 2.820 1,233,951 -0.23(-7.54%)
Apr 14, 2020 2.850 3.080 2.800 3.050 1,744,453 +0.30(+10.91%)
Apr 13, 2020 2.710 2.920 2.710 2.750 744,842 +0.02(+0.73%)
Apr 09, 2020 2.800 2.950 2.690 2.730 1,283,700 +0.05(+1.87%)
Apr 08, 2020 2.600 2.700 2.550 2.680 678,991 +0.08(+3.08%)
Apr 07, 2020 2.580 2.690 2.530 2.600 1,282,480 +0.11(+4.42%)
Apr 06, 2020 2.440 2.550 2.430 2.490 795,691 +0.15(+6.41%)
Apr 03, 2020 2.470 2.575 2.320 2.340 884,700 -0.13(-5.26%)
Apr 02, 2020 2.440 2.510 2.340 2.470 933,946 +0.07(+2.92%)
Apr 01, 2020 2.400 2.600 2.400 2.400 1,289,511 +0.01(+0.42%)
Mar 31, 2020 2.350 2.700 2.330 2.390 2,377,569 +0.08(+3.46%)
Mar 30, 2020 2.390 2.500 2.300 2.310 1,972,169 -0.14(-5.71%)
Mar 27, 2020 2.600 2.600 2.450 2.450 1,549,600 -0.19(-7.20%)
Mar 26, 2020 2.730 2.790 2.600 2.640 1,765,927 -0.11(-4.00%)
Mar 25, 2020 2.710 2.890 2.530 2.750 1,949,442 -0.07(-2.48%)
Mar 24, 2020 2.540 2.840 2.220 2.820 8,802,859 +0.46(+19.49%)
Mar 23, 2020 3.240 3.290 2.270 2.360 5,349,046 -0.93(-28.27%)
Mar 20, 2020 3.730 3.840 3.260 3.290 2,260,400 -0.37(-10.11%)
Mar 19, 2020 4.110 4.120 3.570 3.660 2,001,491 -0.44(-10.73%)
Mar 18, 2020 3.780 4.330 3.780 4.100 1,178,009 -0.17(-3.98%)
Mar 17, 2020 4.300 4.600 4.200 4.270 1,887,323 +0.02(+0.47%)
Mar 16, 2020 4.350 4.390 3.890 4.250 4,280,397 -0.59(-12.19%)
Mar 13, 2020 5.010 5.150 4.660 4.840 2,983,000 +0.03(+0.62%)
Mar 12, 2020 4.390 4.950 4.360 4.810 1,861,657 -0.03(-0.62%)
Mar 11, 2020 4.910 5.210 4.800 4.840 2,931,778 -0.23(-4.54%)
Mar 10, 2020 4.680 5.080 4.660 5.070 2,968,019 +0.56(+12.42%)
Mar 09, 2020 4.380 4.900 4.070 4.510 4,340,507 -0.22(-4.65%)
Mar 06, 2020 4.460 4.810 4.455 4.730 2,157,800 -0.05(-1.05%)
Mar 05, 2020 5.070 5.110 4.680 4.780 2,182,925 -0.32(-6.27%)
Mar 04, 2020 5.250 5.430 5.070 5.100 2,306,419 -0.15(-2.86%)
Mar 03, 2020 5.000 5.310 4.990 5.250 3,338,864 +0.25(+5.00%)
Mar 02, 2020 5.270 5.279 4.900 5.000 2,215,445 -0.21(-4.03%)
Feb 28, 2020 5.160 5.300 4.850 5.210 3,059,800 -0.14(-2.62%)
Feb 27, 2020 5.600 5.690 5.280 5.350 3,168,499 -0.38(-6.63%)
Feb 26, 2020 5.600 5.780 5.530 5.730 2,019,123 +0.23(+4.09%)
Feb 25, 2020 5.550 5.710 5.480 5.505 1,762,202 -0.00(-0.09%)
Feb 24, 2020 5.560 5.730 5.050 5.510 3,893,807 -0.38(-6.45%)
Feb 21, 2020 6.490 6.550 5.840 5.890 5,525,800 -0.48(-7.54%)
Feb 20, 2020 5.830 6.380 5.790 6.370 3,748,454 +0.53(+9.08%)
Feb 19, 2020 5.600 5.840 5.590 5.840 3,210,609 +0.24(+4.29%)
Feb 18, 2020 5.430 5.710 5.350 5.600 2,674,825 +0.18(+3.32%)
Feb 14, 2020 5.740 5.745 5.350 5.420 2,021,500 -0.32(-5.57%)
Feb 13, 2020 5.710 5.840 5.600 5.740 990,105 +0.01(+0.17%)
Feb 12, 2020 5.900 6.020 5.660 5.730 2,787,625 -0.04(-0.69%)
Feb 11, 2020 5.500 5.820 5.490 5.770 1,895,887 +0.31(+5.68%)
Feb 10, 2020 5.300 5.500 5.290 5.460 969,179 +0.12(+2.25%)
Feb 07, 2020 5.350 5.460 5.250 5.340 1,316,800 -0.04(-0.74%)
Feb 06, 2020 5.000 5.430 5.000 5.380 1,496,614 +0.36(+7.17%)
Feb 05, 2020 4.710 5.040 4.520 5.020 1,663,914 +0.40(+8.66%)
Feb 04, 2020 4.400 4.740 4.310 4.620 1,119,184 +0.34(+7.94%)
Feb 03, 2020 4.110 4.590 4.040 4.280 694,857 +0.16(+3.88%)
Jan 31, 2020 4.200 4.280 3.975 4.120 1,253,100 -0.09(-2.14%)
Jan 30, 2020 4.300 4.405 4.210 4.210 714,304 -0.17(-3.88%)
Jan 29, 2020 4.380 4.465 4.320 4.380 202,697 -0.01(-0.23%)
Jan 28, 2020 4.330 4.450 4.270 4.390 440,198 -0.02(-0.45%)
Jan 27, 2020 4.420 4.670 4.330 4.410 1,055,157 -0.22(-4.75%)
Jan 24, 2020 4.530 4.820 4.520 4.630 931,200 +0.06(+1.31%)
Jan 23, 2020 4.530 4.600 4.350 4.570 789,140 -0.09(-1.93%)
Jan 22, 2020 4.180 4.860 4.150 4.660 2,434,553 +0.39(+9.13%)
Jan 21, 2020 4.060 4.342 4.030 4.270 1,210,250 +0.10(+2.40%)
Jan 17, 2020 4.200 4.200 4.100 4.170 642,300 +0.00(+0.00%)
Jan 16, 2020 4.060 4.200 3.990 4.170 447,136 +0.09(+2.21%)
Jan 15, 2020 3.990 4.100 3.940 4.080 676,589 +0.04(+0.99%)
Jan 14, 2020 4.150 4.190 4.010 4.040 777,834 -0.15(-3.58%)
Jan 13, 2020 4.130 4.200 4.030 4.190 991,655 +0.11(+2.70%)
Jan 10, 2020 4.140 4.200 3.980 4.080 694,800 -0.06(-1.45%)
Jan 09, 2020 3.960 4.140 3.960 4.140 943,825 +0.20(+5.08%)
Jan 08, 2020 3.920 4.000 3.730 3.940 1,065,314 +0.00(+0.00%)
Jan 07, 2020 3.920 4.040 3.890 3.940 851,550 +0.05(+1.29%)
Jan 06, 2020 3.800 3.930 3.750 3.890 751,088 +0.08(+2.10%)
Jan 03, 2020 3.580 3.880 3.500 3.810 845,700 +0.18(+4.96%)
Jan 02, 2020 3.430 3.630 3.430 3.630 823,029 +0.22(+6.45%)
Dec 31, 2019 3.420 3.480 3.370 3.410 673,700 +0.04(+1.19%)
Dec 30, 2019 3.350 3.500 3.320 3.370 860,422 -0.02(-0.59%)
Dec 27, 2019 3.340 3.460 3.280 3.390 564,500 +0.00(+0.00%)
Dec 26, 2019 3.170 3.530 3.170 3.390 2,138,523 +0.17(+5.28%)
Dec 24, 2019 3.100 3.240 3.085 3.220 564,300 +0.12(+3.87%)
Dec 23, 2019 3.190 3.250 2.910 3.100 1,984,706 -0.14(-4.32%)
Dec 20, 2019 3.200 3.260 3.140 3.240 1,603,400 +0.07(+2.21%)
Dec 19, 2019 3.320 3.320 3.020 3.170 1,940,435 -0.16(-4.80%)
Dec 18, 2019 3.000 3.370 3.000 3.330 1,456,939 +0.30(+9.90%)
Dec 17, 2019 3.000 3.080 2.910 3.030 1,141,344 +0.01(+0.33%)
Dec 16, 2019 2.970 3.090 2.930 3.020 981,336 +0.02(+0.67%)
Dec 13, 2019 2.900 3.000 2.860 3.000 961,900 +0.15(+5.26%)
Dec 12, 2019 2.830 2.900 2.780 2.850 729,530 -0.01(-0.35%)
Dec 11, 2019 2.820 3.000 2.820 2.860 869,000 -0.12(-4.03%)
Dec 10, 2019 2.780 2.980 2.560 2.980 2,555,466 +0.13(+4.56%)
Dec 09, 2019 2.670 2.910 2.670 2.850 1,396,494 +0.10(+3.64%)
Dec 06, 2019 2.720 2.810 2.620 2.750 2,174,000 -0.08(-2.83%)
Dec 05, 2019 2.630 2.910 2.560 2.830 2,587,921 +0.10(+3.66%)
Dec 04, 2019 2.760 2.810 2.700 2.730 1,694,403 -0.06(-2.15%)
Dec 03, 2019 2.930 2.930 2.720 2.790 2,894,707 -0.19(-6.38%)
Dec 02, 2019 2.960 3.010 2.880 2.980 778,505 +0.05(+1.71%)
Nov 29, 2019 3.050 3.050 2.870 2.930 679,200 -0.08(-2.66%)
Nov 27, 2019 3.250 3.260 3.010 3.010 1,174,800 -0.13(-4.14%)
Nov 26, 2019 3.080 3.250 3.070 3.140 1,169,228 +0.10(+3.29%)
Nov 25, 2019 2.840 3.060 2.840 3.040 868,793 +0.17(+5.92%)
Nov 22, 2019 3.030 3.090 2.800 2.870 896,000 -0.16(-5.28%)
Nov 21, 2019 2.990 3.180 2.970 3.030 884,579 +0.04(+1.34%)
Nov 20, 2019 3.000 3.000 2.880 2.990 901,104 +0.01(+0.34%)
Nov 19, 2019 3.130 3.200 2.950 2.980 817,110 -0.15(-4.79%)
Nov 18, 2019 3.210 3.260 3.090 3.130 955,197 -0.08(-2.49%)
Nov 15, 2019 3.400 3.400 3.200 3.210 941,700 -0.19(-5.59%)
Nov 14, 2019 3.480 3.540 3.330 3.400 702,018 -0.11(-3.13%)
Nov 13, 2019 3.670 3.670 3.440 3.510 888,046 -0.19(-5.14%)
Nov 12, 2019 3.800 3.800 3.660 3.700 356,113 -0.11(-2.89%)
Nov 11, 2019 3.820 3.885 3.670 3.810 440,258 +0.00(+0.00%)
Nov 08, 2019 3.800 3.810 3.630 3.810 721,600 +0.01(+0.26%)
Nov 07, 2019 3.630 3.845 3.550 3.800 761,071 +0.18(+4.97%)
Nov 06, 2019 3.780 3.850 3.520 3.620 810,350 -0.19(-4.99%)
Nov 05, 2019 3.900 3.900 3.660 3.810 855,378 -0.09(-2.31%)
Nov 04, 2019 4.020 4.130 3.810 3.900 818,754 -0.14(-3.47%)
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.