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, 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%)
Nov 01, 2019 4.170 4.220 3.840 4.040 1,285,100 -0.12(-2.88%)
Oct 31, 2019 4.180 4.350 3.980 4.160 1,553,989 -0.01(-0.24%)
Oct 30, 2019 3.990 4.190 3.920 4.170 918,430 +0.18(+4.51%)
Oct 29, 2019 3.810 4.010 3.770 3.990 749,578 +0.18(+4.72%)
Oct 28, 2019 3.900 3.920 3.730 3.810 708,745 -0.09(-2.31%)
Oct 25, 2019 3.810 3.960 3.720 3.900 977,300 +0.09(+2.36%)
Oct 24, 2019 3.680 3.850 3.625 3.810 706,827 +0.16(+4.38%)
Oct 23, 2019 3.430 3.650 3.430 3.650 615,415 +0.18(+5.19%)
Oct 22, 2019 3.460 3.560 3.460 3.470 396,396 -0.03(-0.86%)
Oct 21, 2019 3.310 3.530 3.170 3.500 851,494 +0.19(+5.74%)
Oct 18, 2019 3.420 3.480 3.300 3.310 654,800 -0.14(-4.06%)
Oct 17, 2019 3.430 3.545 3.390 3.450 901,123 +0.08(+2.37%)
Oct 16, 2019 3.280 3.400 3.200 3.370 1,055,836 +0.08(+2.43%)
Oct 15, 2019 3.180 3.350 3.050 3.290 1,321,114 +0.16(+5.11%)
Oct 14, 2019 3.000 3.180 2.890 3.130 1,988,840 +0.17(+5.74%)
Oct 11, 2019 2.840 3.010 2.800 2.960 2,281,700 +0.13(+4.59%)
Oct 10, 2019 3.060 3.110 2.760 2.830 2,048,335 -0.22(-7.21%)
Oct 09, 2019 3.250 3.250 3.020 3.050 1,257,038 -0.14(-4.39%)
Oct 08, 2019 3.440 3.460 3.090 3.190 1,512,769 -0.27(-7.80%)
Oct 07, 2019 3.700 3.700 3.450 3.460 1,152,644 -0.24(-6.49%)
Oct 04, 2019 3.860 3.860 3.670 3.700 565,600 -0.10(-2.63%)
Oct 03, 2019 3.700 3.940 3.650 3.800 1,536,237 +0.10(+2.70%)
Oct 02, 2019 3.600 3.730 3.540 3.700 519,534 +0.04(+1.09%)
Oct 01, 2019 3.700 3.720 3.630 3.660 375,010 -0.04(-1.08%)
Sep 30, 2019 3.600 3.730 3.570 3.700 855,919 +0.06(+1.65%)
Sep 27, 2019 3.670 3.770 3.570 3.640 1,457,700 -0.15(-3.96%)
Sep 26, 2019 3.720 3.830 3.540 3.790 1,956,805 +0.07(+1.88%)
Sep 25, 2019 3.630 3.830 3.630 3.720 945,240 +0.04(+1.09%)
Sep 24, 2019 3.640 3.730 3.540 3.680 1,505,074 +0.03(+0.82%)
Sep 23, 2019 3.720 3.800 3.650 3.650 1,082,115 -0.12(-3.18%)
Sep 20, 2019 3.880 3.910 3.720 3.770 5,499,600 -0.06(-1.57%)
Sep 19, 2019 4.040 4.080 3.800 3.830 3,741,092 -0.25(-6.13%)
Sep 18, 2019 4.080 4.150 4.010 4.080 1,997,487 -0.02(-0.49%)
Sep 17, 2019 4.070 4.160 4.060 4.100 1,797,807 +0.00(+0.00%)
Sep 16, 2019 4.070 4.240 4.060 4.100 2,163,533 +0.03(+0.74%)
Sep 13, 2019 4.250 4.270 4.000 4.070 4,704,400 -0.29(-6.65%)
Sep 12, 2019 4.280 4.400 4.270 4.360 1,772,566 +0.01(+0.23%)
Sep 11, 2019 4.180 4.380 4.080 4.350 3,637,271 +0.29(+7.14%)
Sep 10, 2019 4.020 4.110 3.960 4.060 3,932,646 +0.04(+1.00%)
Sep 09, 2019 4.040 4.140 3.980 4.020 6,173,320 -0.10(-2.43%)
Sep 06, 2019 4.150 4.300 4.100 4.120 1,667,100 +0.02(+0.49%)
Sep 05, 2019 4.150 4.430 3.960 4.100 4,905,186 -0.42(-9.29%)
Sep 04, 2019 4.200 4.590 4.140 4.520 1,766,433 +0.48(+11.88%)
Sep 03, 2019 4.600 4.630 4.000 4.040 2,039,471 -0.60(-12.93%)
Aug 30, 2019 4.900 4.950 4.430 4.640 2,415,500 -0.29(-5.88%)
Aug 29, 2019 4.800 4.980 4.760 4.930 2,006,969 +0.20(+4.23%)
Aug 28, 2019 4.940 4.960 4.530 4.730 1,281,070 -0.20(-4.06%)
Aug 27, 2019 4.820 4.960 4.740 4.930 1,298,082 +0.06(+1.23%)
Aug 26, 2019 4.760 4.910 4.610 4.870 1,348,661 +0.20(+4.28%)
Aug 23, 2019 4.390 4.680 4.365 4.670 2,045,000 +0.22(+4.94%)
Aug 22, 2019 4.510 4.590 4.370 4.450 560,231 -0.03(-0.67%)
Aug 21, 2019 4.450 4.700 4.350 4.480 1,612,529 -0.02(-0.44%)
Aug 20, 2019 4.460 4.530 4.320 4.500 788,961 +0.08(+1.81%)
Aug 19, 2019 4.320 4.460 4.250 4.420 1,081,302 +0.22(+5.24%)
Aug 16, 2019 3.990 4.250 3.990 4.200 980,500 +0.21(+5.26%)
Aug 15, 2019 3.980 4.100 3.910 3.990 933,737 +0.02(+0.50%)
Aug 14, 2019 3.900 4.020 3.850 3.970 2,369,799 -0.01(-0.25%)
Aug 13, 2019 3.800 4.100 3.760 3.980 1,347,686 +0.16(+4.19%)
Aug 12, 2019 4.010 4.010 3.770 3.820 1,046,042 -0.24(-5.91%)
Aug 09, 2019 3.760 4.060 3.750 4.060 1,329,000 +0.26(+6.84%)
Aug 08, 2019 3.730 3.910 3.730 3.800 1,358,879 +0.11(+2.98%)
Aug 07, 2019 3.730 3.730 3.550 3.690 1,037,514 -0.02(-0.54%)
Aug 06, 2019 3.620 3.820 3.620 3.710 1,467,366 +0.11(+3.06%)
Aug 05, 2019 3.570 3.700 3.470 3.600 1,317,246 -0.10(-2.70%)
Aug 02, 2019 3.880 3.880 3.590 3.700 2,375,800 -0.16(-4.15%)
Aug 01, 2019 4.150 4.150 3.820 3.860 2,573,318 -0.18(-4.46%)
Jul 31, 2019 4.000 4.220 3.960 4.040 2,506,690 +0.06(+1.51%)
Jul 30, 2019 4.220 4.220 3.930 3.980 2,321,489 -0.27(-6.35%)
Jul 29, 2019 4.420 4.420 4.210 4.250 1,384,979 -0.17(-3.85%)
Jul 26, 2019 4.690 4.690 4.390 4.420 1,787,700 -0.24(-5.15%)
Jul 25, 2019 4.670 4.820 4.640 4.660 1,765,646 -0.05(-1.06%)
Jul 24, 2019 4.750 4.920 4.690 4.710 1,146,939 -0.08(-1.67%)
Jul 23, 2019 4.870 4.910 4.660 4.790 3,267,142 -0.03(-0.62%)
Jul 22, 2019 4.640 4.940 4.580 4.820 2,155,679 +0.18(+3.88%)
Jul 19, 2019 4.550 4.720 4.500 4.640 2,308,800 +0.08(+1.75%)
Jul 18, 2019 4.620 4.650 4.420 4.560 3,033,664 -0.10(-2.15%)
Jul 17, 2019 4.250 4.710 4.210 4.660 5,445,436 +0.33(+7.62%)
Jul 16, 2019 4.200 4.380 4.160 4.330 7,171,490 -0.21(-4.63%)
Jul 15, 2019 4.580 4.710 4.410 4.540 3,880,001 -0.04(-0.87%)
Jul 12, 2019 4.580 4.720 4.480 4.580 1,473,400 +0.00(+0.00%)
Jul 11, 2019 4.660 4.830 4.450 4.580 4,160,570 +0.01(+0.22%)
Jul 10, 2019 4.980 5.190 4.510 4.570 5,010,058 -0.29(-5.97%)
Jul 09, 2019 4.420 4.970 4.350 4.860 4,782,695 +0.51(+11.72%)
Jul 08, 2019 4.500 4.850 4.310 4.350 4,583,905 -0.12(-2.68%)
Jul 05, 2019 4.010 4.560 3.980 4.470 3,205,800 +0.47(+11.75%)
Jul 03, 2019 3.950 4.130 3.950 4.000 2,575,500 +0.01(+0.25%)
Jul 02, 2019 4.000 4.020 3.910 3.990 1,220,375 +0.04(+1.01%)
Jul 01, 2019 4.120 4.150 3.920 3.950 1,595,666 +0.01(+0.25%)
Jun 28, 2019 4.000 4.010 3.900 3.940 1,364,900 -0.05(-1.25%)
Jun 27, 2019 4.130 4.150 3.920 3.990 1,469,658 -0.11(-2.68%)
Jun 26, 2019 4.100 4.180 4.050 4.100 741,391 +0.04(+0.99%)
Jun 25, 2019 4.130 4.195 4.010 4.060 849,619 -0.06(-1.46%)
Jun 24, 2019 4.400 4.400 4.120 4.120 1,218,262 -0.26(-5.94%)
Jun 21, 2019 4.290 4.400 4.160 4.380 1,417,200 +0.06(+1.39%)
Jun 20, 2019 4.380 4.500 4.270 4.320 1,286,134 +0.02(+0.47%)
Jun 19, 2019 4.270 4.385 4.220 4.300 1,060,344 +0.08(+1.90%)
Jun 18, 2019 4.400 4.530 4.200 4.220 1,717,134 -0.18(-4.09%)
Jun 17, 2019 4.460 4.480 4.200 4.400 1,797,858 -0.02(-0.45%)
Jun 14, 2019 4.450 4.730 4.310 4.420 2,541,200 -0.10(-2.21%)
Jun 13, 2019 4.280 4.530 4.280 4.520 1,685,273 +0.25(+5.85%)
Jun 12, 2019 4.320 4.440 4.230 4.270 800,759 -0.11(-2.51%)
Jun 11, 2019 4.550 4.610 4.350 4.380 1,137,627 -0.07(-1.57%)
Jun 10, 2019 4.500 4.610 4.375 4.450 900,322 +0.06(+1.37%)
Jun 07, 2019 4.290 4.470 4.290 4.390 753,200 +0.09(+2.09%)
Jun 06, 2019 4.400 4.500 4.280 4.300 963,763 -0.16(-3.59%)
Jun 05, 2019 4.400 4.570 4.170 4.460 1,595,755 +0.13(+3.00%)
Jun 04, 2019 4.220 4.890 4.160 4.330 3,916,905 +0.08(+1.88%)
Jun 03, 2019 4.430 4.430 4.120 4.250 2,386,474 -0.19(-4.28%)
May 31, 2019 4.570 4.705 4.420 4.440 1,784,800 -0.23(-4.93%)
May 30, 2019 4.980 4.980 4.600 4.670 1,319,630 -0.19(-3.91%)
May 29, 2019 4.920 5.040 4.710 4.860 1,395,365 -0.12(-2.41%)
May 28, 2019 5.050 5.090 4.890 4.980 2,899,062 +0.20(+4.18%)
May 24, 2019 4.990 5.050 4.760 4.780 1,180,800 -0.17(-3.43%)
May 23, 2019 4.800 5.100 4.740 4.950 2,874,315 +0.00(+0.00%)
May 22, 2019 5.200 5.450 4.930 4.950 2,042,672 -0.33(-6.25%)
May 21, 2019 5.000 5.660 4.980 5.280 2,710,136 +0.16(+3.13%)
May 20, 2019 5.500 5.500 5.000 5.120 2,632,286 -0.50(-8.90%)
May 17, 2019 6.040 6.080 5.540 5.620 3,662,900 -0.50(-8.17%)
May 16, 2019 5.880 6.540 5.880 6.120 2,797,266 +0.23(+3.90%)
May 15, 2019 5.990 6.050 5.810 5.890 1,357,739 -0.16(-2.64%)
May 14, 2019 5.980 6.410 5.760 6.050 1,977,557 +0.15(+2.54%)
May 13, 2019 5.590 5.960 5.400 5.900 1,935,609 +0.07(+1.20%)
May 10, 2019 6.200 6.201 5.640 5.830 2,012,800 -0.28(-4.58%)
May 09, 2019 6.150 6.220 5.910 6.110 1,909,703 -0.20(-3.17%)
May 08, 2019 6.270 6.420 6.050 6.310 1,647,577 +0.07(+1.12%)
May 07, 2019 6.810 6.810 6.180 6.240 1,381,081 -0.57(-8.37%)
May 06, 2019 6.990 7.250 6.630 6.810 3,100,469 -0.61(-8.22%)
May 03, 2019 7.330 7.570 7.180 7.420 1,282,200 +0.26(+3.63%)
May 02, 2019 6.840 7.320 6.720 7.160 1,596,382 +0.37(+5.45%)
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.