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 (%)
Apr 30, 2019 7.110 7.160 6.450 6.620 3,025,918 -0.56(-7.80%)
Apr 29, 2019 7.680 7.800 7.150 7.180 2,337,712 -0.52(-6.75%)
Apr 26, 2019 8.410 8.410 7.660 7.700 2,706,100 -0.72(-8.55%)
Apr 25, 2019 8.880 8.880 8.110 8.420 2,099,406 -0.50(-5.61%)
Apr 24, 2019 8.980 9.050 8.900 8.920 1,338,199 -0.08(-0.89%)
Apr 23, 2019 9.000 9.110 8.900 9.000 789,909 +0.00(+0.00%)
Apr 22, 2019 8.950 9.090 8.710 9.000 1,099,287 +0.00(+0.00%)
Apr 18, 2019 9.020 9.170 8.911 9.000 1,103,800 +0.00(+0.00%)
Apr 17, 2019 8.930 9.140 8.870 9.000 1,455,743 +0.06(+0.67%)
Apr 16, 2019 9.200 9.420 8.820 8.940 2,792,384 +0.20(+2.29%)
Apr 15, 2019 8.770 8.910 8.360 8.740 2,532,747 -0.08(-0.91%)
Apr 12, 2019 9.050 9.180 8.660 8.820 1,435,400 -0.16(-1.78%)
Apr 11, 2019 9.070 9.150 8.830 8.980 1,068,335 -0.10(-1.10%)
Apr 10, 2019 8.890 9.170 8.840 9.080 1,880,627 +0.18(+2.02%)
Apr 09, 2019 8.800 9.100 8.550 8.900 3,031,602 -0.05(-0.56%)
Apr 08, 2019 9.350 9.370 8.750 8.950 2,956,524 -0.44(-4.69%)
Apr 05, 2019 9.590 9.600 9.210 9.390 1,176,900 -0.11(-1.16%)
Apr 04, 2019 10.15 10.19 9.080 9.500 5,336,467 -0.50(-5.00%)
Apr 03, 2019 10.13 10.25 9.600 10.00 13,159,844 -0.88(-8.09%)
Apr 02, 2019 10.61 10.98 10.57 10.88 1,183,134 +0.32(+3.03%)
Apr 01, 2019 11.48 11.71 10.37 10.56 2,365,741 -1.01(-8.73%)
Mar 29, 2019 11.84 11.91 11.45 11.57 1,293,200 +0.12(+1.05%)
Mar 28, 2019 12.25 12.31 11.35 11.45 2,040,658 -0.04(-0.35%)
Mar 27, 2019 11.59 11.72 11.16 11.49 619,446 -0.02(-0.17%)
Mar 26, 2019 13.37 13.57 11.38 11.51 3,474,028 -1.93(-14.36%)
Mar 25, 2019 12.50 13.55 12.41 13.44 944,393 +0.86(+6.84%)
Mar 22, 2019 13.24 13.95 12.34 12.58 1,254,600 -0.86(-6.40%)
Mar 21, 2019 13.31 13.59 12.97 13.44 667,698 -0.03(-0.22%)
Mar 20, 2019 14.32 14.38 13.40 13.47 1,401,512 -0.69(-4.87%)
Mar 19, 2019 14.37 15.50 13.63 14.16 1,723,341 +0.59(+4.35%)
Mar 18, 2019 16.58 18.00 13.42 13.57 3,477,346 -2.06(-13.18%)
Mar 15, 2019 13.75 15.63 13.50 15.63 2,110,800 +1.90(+13.84%)
Mar 14, 2019 13.16 14.34 13.16 13.73 1,669,452 +0.37(+2.77%)
Mar 13, 2019 12.04 13.45 12.00 13.36 1,797,614 +1.18(+9.69%)
Mar 12, 2019 12.16 13.09 12.16 12.18 1,976,927 +0.08(+0.66%)
Mar 11, 2019 12.73 12.75 11.84 12.10 923,869 -0.44(-3.51%)
Mar 08, 2019 12.00 12.65 11.98 12.54 2,527,400 +0.05(+0.40%)
Mar 07, 2019 12.42 12.65 11.50 12.49 2,205,250 -0.04(-0.32%)
Mar 06, 2019 13.71 13.89 12.50 12.53 2,596,435 -3.12(-19.94%)
Mar 05, 2019 14.00 15.65 13.80 15.65 2,791,159 +1.95(+14.23%)
Mar 04, 2019 14.29 14.50 13.01 13.70 1,052,089 -0.25(-1.79%)
Mar 01, 2019 13.82 14.00 13.28 13.95 869,000 +0.35(+2.57%)
Feb 28, 2019 13.40 13.92 13.20 13.60 875,968 +0.34(+2.56%)
Feb 27, 2019 12.60 13.50 12.42 13.26 1,047,815 +0.66(+5.24%)
Feb 26, 2019 12.00 12.75 11.66 12.60 2,030,519 +0.48(+3.96%)
Feb 25, 2019 13.24 13.40 12.10 12.12 1,207,769 -0.40(-3.19%)
Feb 22, 2019 11.93 12.78 11.90 12.52 987,300 +0.90(+7.75%)
Feb 21, 2019 11.73 11.84 11.06 11.62 1,501,413 -0.31(-2.60%)
Feb 20, 2019 12.66 12.81 11.90 11.93 776,567 -0.47(-3.79%)
Feb 19, 2019 13.00 13.49 12.31 12.40 4,251,987 -0.47(-3.65%)
Feb 15, 2019 12.38 13.02 12.13 12.87 1,787,700 +0.47(+3.79%)
Feb 14, 2019 12.63 13.14 12.02 12.40 1,096,982 -0.23(-1.82%)
Feb 13, 2019 14.00 14.00 12.31 12.63 3,280,020 -1.44(-10.23%)
Feb 12, 2019 11.75 14.44 11.75 14.07 2,332,879 +2.28(+19.34%)
Feb 11, 2019 11.29 11.85 10.87 11.79 1,527,055 +0.68(+6.12%)
Feb 08, 2019 11.11 11.31 10.83 11.11 537,900 -0.08(-0.71%)
Feb 07, 2019 11.11 11.90 11.01 11.19 547,435 -0.26(-2.27%)
Feb 06, 2019 12.17 12.50 10.50 11.45 910,531 -0.72(-5.92%)
Feb 05, 2019 12.12 12.77 11.63 12.17 1,031,697 +0.54(+4.64%)
Feb 04, 2019 12.71 13.00 11.50 11.63 1,187,830 -0.52(-4.28%)
Feb 01, 2019 11.26 12.23 11.07 12.15 2,047,200 +1.23(+11.26%)
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%)
Nov 01, 2018 5.440 6.140 5.440 5.990 968,545 +0.55(+10.11%)
Oct 31, 2018 5.290 5.590 5.280 5.440 272,073 +0.24(+4.62%)
Oct 30, 2018 5.210 5.400 5.090 5.200 321,434 -0.06(-1.14%)
Oct 29, 2018 6.150 6.230 5.110 5.260 805,417 -0.84(-13.77%)
Oct 26, 2018 6.390 6.400 5.950 6.100 420,600 -0.37(-5.72%)
Oct 25, 2018 6.470 6.610 6.270 6.470 338,481 +0.04(+0.62%)
Oct 24, 2018 7.000 7.000 6.280 6.430 491,956 -0.46(-6.68%)
Oct 23, 2018 7.120 7.120 6.760 6.890 596,070 -0.48(-6.51%)
Oct 22, 2018 7.510 7.570 7.270 7.370 263,583 +0.10(+1.38%)
Oct 19, 2018 7.900 7.980 7.220 7.270 551,500 -0.53(-6.79%)
Oct 18, 2018 7.850 8.000 7.680 7.800 924,871 -0.26(-3.23%)
Oct 17, 2018 8.080 8.300 7.750 8.060 1,221,200 +0.05(+0.62%)
Oct 16, 2018 7.430 8.180 7.400 8.010 2,278,049 +0.61(+8.24%)
Oct 15, 2018 7.180 7.550 7.130 7.400 658,493 +0.20(+2.78%)
Oct 12, 2018 7.400 7.530 7.060 7.200 2,415,600 -0.03(-0.41%)
Oct 11, 2018 7.030 7.300 7.030 7.230 445,912 +0.18(+2.55%)
Oct 10, 2018 7.650 7.770 7.030 7.050 1,186,550 -0.31(-4.21%)
Oct 09, 2018 7.690 7.700 6.950 7.360 1,087,927 -0.04(-0.54%)
Oct 08, 2018 7.150 7.970 7.050 7.400 2,031,262 +0.10(+1.37%)
Oct 05, 2018 6.750 7.480 6.550 7.300 1,287,900 +0.61(+9.12%)
Oct 04, 2018 6.590 6.890 6.580 6.690 634,217 +0.06(+0.90%)
Oct 03, 2018 6.760 7.070 6.560 6.630 751,715 -0.05(-0.75%)
Oct 02, 2018 6.630 7.050 6.530 6.680 1,009,375 -0.07(-1.04%)
Oct 01, 2018 7.240 7.280 6.750 6.750 1,342,585 -0.38(-5.33%)
Sep 28, 2018 7.170 7.920 7.070 7.130 2,725,900 -0.16(-2.19%)
Sep 27, 2018 7.070 7.300 6.550 7.290 2,792,193 +0.19(+2.68%)
Sep 26, 2018 7.220 7.360 7.100 7.100 1,226,232 -0.02(-0.28%)
Sep 25, 2018 7.400 7.720 7.080 7.120 2,790,431 -0.15(-2.06%)
Sep 24, 2018 8.320 8.330 7.120 7.270 3,179,187 -1.29(-15.07%)
Sep 21, 2018 9.490 9.530 8.550 8.560 2,146,600 -0.71(-7.66%)
Sep 20, 2018 9.810 9.950 9.210 9.270 2,515,862 -0.22(-2.32%)
Sep 19, 2018 9.450 10.18 9.320 9.490 4,611,137 +0.23(+2.48%)
Sep 18, 2018 9.870 10.80 9.010 9.260 8,091,406 -0.15(-1.59%)
Sep 17, 2018 17.22 17.35 9.400 9.410 16,877,140 -6.56(-41.08%)
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.