Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.0707

-0.0093

(-0.86%)

As of 10:40AM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	1.0500	1.1500	1.0500	1.0707	1.0707	21,379
Aug 05, 2022	1.0700	1.1100	1.0300	1.0500	1.0500	72,200
Aug 04, 2022	1.0600	1.1000	1.0200	1.0500	1.0500	93,600
Aug 03, 2022	1.0200	1.0700	1.0200	1.0500	1.0500	37,600
Aug 02, 2022	1.0100	1.1000	0.9600	1.0600	1.0600	147,600
Aug 01, 2022	1.0200	1.0300	0.9500	1.0200	1.0200	93,700
Jul 29, 2022	1.0900	1.0900	0.9800	1.0300	1.0300	31,400
Jul 28, 2022	1.0600	1.1000	1.0200	1.0400	1.0400	41,000
Jul 27, 2022	1.0300	1.0900	1.0000	1.0800	1.0800	20,500
Jul 26, 2022	1.0100	1.0900	1.0000	1.0800	1.0800	26,200
Jul 25, 2022	1.0700	1.1000	1.0300	1.0300	1.0300	19,300
Jul 22, 2022	1.0800	1.1300	1.0700	1.1000	1.1000	26,300
Jul 21, 2022	1.1200	1.1500	1.0800	1.1400	1.1400	62,800
Jul 20, 2022	1.1200	1.1400	1.0900	1.1300	1.1300	36,000
Jul 19, 2022	1.1200	1.1400	1.0700	1.1300	1.1300	69,000
Jul 18, 2022	1.1700	1.2000	1.1100	1.1400	1.1400	50,600
Jul 15, 2022	1.1100	1.1600	1.0700	1.1500	1.1500	51,200
Jul 14, 2022	1.0600	1.1700	1.0600	1.1500	1.1500	109,200
Jul 13, 2022	1.0400	1.1600	1.0100	1.1500	1.1500	101,600
Jul 12, 2022	1.0200	1.0900	1.0000	1.0800	1.0800	56,900
Jul 11, 2022	1.0200	1.0900	1.0000	1.0400	1.0400	167,000
Jul 08, 2022	1.2000	1.2000	1.0200	1.0200	1.0200	91,600
Jul 07, 2022	1.0200	1.1900	1.0000	1.1200	1.1200	367,300
Jul 06, 2022	1.0000	1.0300	0.9500	1.0000	1.0000	91,900
Jul 05, 2022	0.9700	1.0100	0.9200	0.9800	0.9800	118,800
Jul 01, 2022	0.9500	1.0100	0.9100	0.9800	0.9800	78,800
Jun 30, 2022	0.9600	1.0300	0.9300	0.9600	0.9600	77,000
Jun 29, 2022	0.9600	0.9700	0.9200	0.9700	0.9700	70,700
Jun 28, 2022	0.9900	1.0300	0.9500	0.9600	0.9600	134,400
Jun 27, 2022	0.9500	1.0300	0.9500	0.9700	0.9700	127,800
Jun 24, 2022	0.9900	1.0200	0.9800	0.9900	0.9900	99,700
Jun 23, 2022	0.9100	1.0300	0.9100	0.9800	0.9800	277,200
Jun 22, 2022	0.9600	1.0000	0.9200	0.9500	0.9500	119,300
Jun 21, 2022	0.9500	1.0100	0.9500	0.9700	0.9700	123,600
Jun 17, 2022	0.9300	1.0200	0.9300	0.9600	0.9600	130,700
Jun 16, 2022	0.8900	1.0600	0.8900	0.9600	0.9600	121,100
Jun 15, 2022	1.0600	1.0800	0.9500	0.9800	0.9800	497,700
Jun 14, 2022	1.1200	1.1900	0.9100	0.9100	0.9100	559,600
Jun 13, 2022	1.1000	1.2400	1.0900	1.1300	1.1300	465,100
Jun 10, 2022	1.6100	1.7100	1.3200	1.4100	1.4100	1,457,700
Jun 09, 2022	1.4000	2.1200	1.4000	1.7000	1.7000	7,979,100
Jun 08, 2022	1.0600	2.3400	1.0300	1.6300	1.6300	17,959,900
Jun 07, 2022	0.9000	1.0000	0.9000	0.9500	0.9500	55,800
Jun 06, 2022	0.8600	0.9500	0.8500	0.9300	0.9300	58,400
Jun 03, 2022	0.8200	0.8600	0.8000	0.8500	0.8500	26,800
Jun 02, 2022	0.7900	0.8500	0.7300	0.8200	0.8200	48,800
Jun 01, 2022	0.8400	0.9100	0.7200	0.7900	0.7900	137,100
May 31, 2022	0.8600	0.9500	0.8000	0.8400	0.8400	126,200
May 27, 2022	0.9700	0.9800	0.8200	0.8400	0.8400	128,600
May 26, 2022	0.8300	0.8900	0.8100	0.8800	0.8800	77,000
May 25, 2022	0.8400	0.8500	0.8000	0.8200	0.8200	13,600
May 24, 2022	0.8500	0.8700	0.8200	0.8400	0.8400	47,600
May 23, 2022	0.8600	0.9100	0.8300	0.8700	0.8700	22,000
May 20, 2022	0.9600	1.0000	0.8300	0.8600	0.8600	32,800
May 19, 2022	0.8500	0.9500	0.8200	0.9100	0.9100	29,600
May 18, 2022	0.9000	0.9400	0.8600	0.8900	0.8900	52,200
May 17, 2022	0.9300	1.0200	0.8700	0.9200	0.9200	74,100
May 16, 2022	0.8800	1.0500	0.8100	0.8900	0.8900	279,400
May 13, 2022	0.7100	0.8400	0.7100	0.8000	0.8000	74,300
May 12, 2022	0.6400	0.7500	0.6400	0.6900	0.6900	118,200
May 11, 2022	0.8700	0.8700	0.7000	0.7200	0.7200	88,700
May 10, 2022	0.9700	0.9700	0.8100	0.8700	0.8700	85,000
May 09, 2022	1.0000	1.0000	0.8900	0.9000	0.9000	104,700
May 06, 2022	1.0000	1.0900	0.9700	0.9700	0.9700	99,800
May 05, 2022	1.0300	1.0600	1.0000	1.0200	1.0200	34,500
May 04, 2022	1.0800	1.0800	1.0200	1.0600	1.0600	71,300
May 03, 2022	1.0500	1.0700	1.0200	1.0700	1.0700	48,500
May 02, 2022	0.9600	1.0500	0.9600	1.0000	1.0000	135,700
Apr 29, 2022	1.0700	1.1200	1.0000	1.0100	1.0100	94,300
Apr 28, 2022	1.2300	1.2500	0.9700	1.0500	1.0500	468,900
Apr 27, 2022	1.2200	1.2800	1.1200	1.1700	1.1700	133,600
Apr 26, 2022	1.1700	1.2400	1.1600	1.2300	1.2300	78,600
Apr 25, 2022	1.3100	1.3500	1.1900	1.2400	1.2400	164,800
Apr 22, 2022	1.4300	1.4900	1.3600	1.3600	1.3600	54,700
Apr 21, 2022	1.4600	1.5300	1.3600	1.4300	1.4300	87,900
Apr 20, 2022	1.5400	1.5900	1.4500	1.4900	1.4900	45,900
Apr 19, 2022	1.5000	1.5900	1.4000	1.5400	1.5400	63,400
Apr 18, 2022	1.4600	1.5500	1.4100	1.4700	1.4700	44,200
Apr 14, 2022	1.5100	1.5400	1.4700	1.5000	1.5000	30,100
Apr 13, 2022	1.5100	1.5600	1.4600	1.5400	1.5400	23,200
Apr 12, 2022	1.5500	1.5700	1.4500	1.4600	1.4600	75,000
Apr 11, 2022	1.5200	1.6000	1.5000	1.5300	1.5300	44,000
Apr 08, 2022	1.5500	1.6300	1.5300	1.5800	1.5800	24,900
Apr 07, 2022	1.6700	1.7700	1.5100	1.5800	1.5800	68,100
Apr 06, 2022	1.6800	1.6800	1.5800	1.6600	1.6600	80,700
Apr 05, 2022	1.8100	1.8200	1.7000	1.7100	1.7100	88,500
Apr 04, 2022	1.6200	1.8700	1.5300	1.8300	1.8300	411,300
Apr 01, 2022	1.6600	1.6600	1.5100	1.5200	1.5200	72,400
Mar 31, 2022	1.6700	1.7200	1.5000	1.5100	1.5100	225,400
Mar 30, 2022	1.8000	1.8800	1.6500	1.6700	1.6700	144,400
Mar 29, 2022	1.8200	1.8900	1.7200	1.7300	1.7300	152,100
Mar 28, 2022	1.7600	1.9900	1.7200	1.7600	1.7600	173,900
Mar 25, 2022	1.8500	1.8500	1.7000	1.7200	1.7200	186,000
Mar 24, 2022	2.0200	2.1000	1.8600	1.8700	1.8700	285,600
Mar 23, 2022	2.0200	2.2800	1.9000	2.0600	2.0600	628,000
Mar 22, 2022	2.3200	2.3200	1.9000	1.9500	1.9500	685,600
Mar 21, 2022	1.9800	2.8000	1.8000	2.3500	2.3500	2,404,400
Mar 18, 2022	1.2900	1.9700	1.2900	1.7700	1.7700	891,800
Mar 17, 2022	1.1900	1.4300	1.1100	1.4100	1.4100	198,000
Mar 16, 2022	1.1600	1.2900	1.1000	1.1900	1.1900	420,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,180.60+35.41(+0.85%)

Dow 3033,068.25+264.78(+0.81%)

Nasdaq12,819.29+161.74(+1.28%)

Russell 20001,952.44+30.62(+1.59%)

Crude Oil88.70-0.31(-0.35%)

Gold1,802.60+11.40(+0.64%)

Qutoutiao Inc. (QTT)

S&P 500
4,180.60
+35.41(+0.85%)

Dow 30
33,068.25
+264.78(+0.81%)

Nasdaq
12,819.29
+161.74(+1.28%)

Russell 2000
1,952.44
+30.62(+1.59%)

Crude Oil
88.70
-0.31(-0.35%)

Gold
1,802.60
+11.40(+0.64%)