U.S. Markets open in 35 mins

Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6400-0.1300 (-4.69%)
At close: 4:00PM EST

2.6300 -0.01 (-0.38%)
Before hours: 7:05AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 20202.89002.90002.58002.64002.64001,637,000
Nov 24, 20202.43003.04002.42002.77002.77004,721,000
Nov 23, 20202.45002.45002.38002.41002.4100801,500
Nov 20, 20202.35002.44002.29002.44002.44001,121,600
Nov 19, 20202.38002.39002.30002.33002.3300950,200
Nov 18, 20202.40002.40002.32002.33002.3300689,900
Nov 17, 20202.44002.44002.34002.39002.3900771,800
Nov 16, 20202.35002.45002.31002.45002.4500949,500
Nov 13, 20202.39002.39002.28002.35002.3500646,200
Nov 12, 20202.29002.38002.26002.35002.3500797,700
Nov 11, 20202.33002.33002.25002.27002.2700435,600
Nov 10, 20202.36002.36002.22002.33002.3300628,600
Nov 09, 20202.42002.46002.35002.37002.3700731,000
Nov 06, 20202.28002.36002.24002.35002.3500385,600
Nov 05, 20202.27002.32002.18002.29002.29001,076,500
Nov 04, 20202.20002.27002.17002.27002.2700680,900
Nov 03, 20202.17002.19002.14002.18002.1800308,000
Nov 02, 20202.16002.20002.12002.14002.1400639,200
Oct 30, 20202.29002.31002.14002.15002.1500712,400
Oct 29, 20202.25002.31002.24002.30002.3000430,200
Oct 28, 20202.33002.35002.22002.23002.2300592,200
Oct 27, 20202.41002.41002.28002.34002.3400494,600
Oct 26, 20202.40002.48002.31002.32002.3200597,500
Oct 23, 20202.41002.41002.31002.41002.4100740,000
Oct 22, 20202.46002.46002.36002.40002.4000681,500
Oct 21, 20202.45002.58002.41002.45002.45001,277,300
Oct 20, 20202.48002.48002.37002.45002.45001,496,200
Oct 19, 20202.35002.54002.30002.47002.47001,329,200
Oct 16, 20202.42002.45002.33002.33002.33001,164,800
Oct 15, 20202.52002.52002.37002.37002.37001,391,500
Oct 14, 20202.58002.59002.48002.58002.5800924,800
Oct 13, 20202.55002.62002.51002.58002.5800911,200
Oct 12, 20202.71002.72002.56002.58002.58001,133,300
Oct 09, 20202.53002.75002.53002.64002.64002,364,800
Oct 08, 20202.51002.58002.47002.56002.56001,303,500
Oct 07, 20202.42002.55002.33002.53002.53001,362,100
Oct 06, 20202.24002.49002.24002.39002.39002,308,700
Oct 05, 20202.20002.35002.20002.23002.23001,036,500
Oct 02, 20202.20002.30002.17002.21002.21001,077,200
Oct 01, 20202.21002.25002.12002.21002.21001,461,100
Sep 30, 20202.26002.31002.18002.19002.19002,371,900
Sep 29, 20202.29002.44002.26002.30002.30002,056,400
Sep 28, 20202.38002.45002.29002.30002.30002,169,300
Sep 25, 20202.32002.45002.32002.41002.41001,230,100
Sep 24, 20202.38002.48002.22002.40002.40003,438,700
Sep 23, 20202.33002.68002.32002.53002.53004,013,800
Sep 22, 20202.54002.55002.21002.30002.30004,754,400
Sep 21, 20202.47002.49002.36002.42002.42002,903,300
Sep 18, 20202.45002.50002.42002.47002.47001,908,400
Sep 17, 20202.50002.50002.37002.42002.42003,325,000
Sep 16, 20202.63002.66002.48002.50002.50002,173,800
Sep 15, 20202.79002.79002.60002.61002.6100929,300
Sep 14, 20202.54002.74002.49002.72002.72001,111,800
Sep 11, 20202.62002.62002.47002.48002.4800685,900
Sep 10, 20202.58002.69002.57002.59002.5900992,700
Sep 09, 20202.63002.69002.56002.66002.6600995,600
Sep 08, 20202.72002.72002.56002.59002.59001,084,900
Sep 04, 20202.65002.77002.46002.75002.75001,880,200
Sep 03, 20202.79002.79002.60002.64002.64001,277,300
Sep 02, 20202.84002.89002.65002.78002.78001,203,900
Sep 01, 20202.74002.90002.68002.83002.83001,366,800
Aug 31, 20202.95002.95002.75002.76002.76001,769,900
Aug 28, 20202.79002.85002.67002.77002.77001,063,600
Aug 27, 20202.55002.83002.51002.81002.81002,224,800
Aug 26, 20202.43002.64002.43002.51002.51001,440,500
Aug 25, 20202.60002.63002.40002.45002.45001,743,200
Aug 24, 20202.61002.64002.54002.55002.55001,782,000
Aug 21, 20202.65002.75002.62002.64002.6400851,200
Aug 20, 20202.71002.73002.62002.71002.7100737,200
Aug 19, 20202.75002.81002.68002.69002.69001,128,300
Aug 18, 20202.75002.79002.72002.74002.7400576,500
Aug 17, 20202.78002.86002.68002.72002.72001,254,700
Aug 14, 20202.86002.86002.70002.73002.73001,134,800
Aug 13, 20202.89002.99002.83002.84002.8400928,800
Aug 12, 20202.94002.96002.81002.90002.90001,492,900
Aug 11, 20203.01003.04002.82003.01003.01001,804,500
Aug 10, 20203.10003.21003.00003.00003.0000919,200
Aug 07, 20203.26003.27003.03003.08003.08001,310,300
Aug 06, 20203.17003.40003.11003.37003.37001,438,100
Aug 05, 20203.13003.22003.02003.18003.18001,197,000
Aug 04, 20203.14003.26003.07003.09003.0900709,100
Aug 03, 20203.10003.16003.02003.16003.16001,224,500
Jul 31, 20202.88003.15002.84003.08003.08001,812,000
Jul 30, 20202.86002.91002.75002.85002.8500948,500
Jul 29, 20202.95002.99002.87002.93002.9300999,400
Jul 28, 20202.85002.93002.84002.89002.89001,063,700
Jul 27, 20202.92003.00002.81002.85002.85001,547,200
Jul 24, 20202.68002.92002.61002.89002.89002,168,000
Jul 23, 20202.77002.87002.70002.70002.70001,038,800
Jul 22, 20202.86002.88002.72002.73002.73001,478,900
Jul 21, 20202.90002.94002.78002.89002.89002,111,900
Jul 20, 20202.78003.02002.70002.85002.85003,715,200
Jul 17, 20202.96003.08002.75002.79002.79004,220,600
Jul 16, 20203.03003.38002.80002.84002.84009,131,700
Jul 15, 20203.40003.88003.34003.69003.69002,013,600
Jul 14, 20203.61003.63003.23003.36003.36003,791,900
Jul 13, 20203.89004.13003.62003.66003.66003,726,000
Jul 10, 20204.05004.15003.67003.89003.89002,569,500
Jul 09, 20204.06004.22003.95004.02004.02003,864,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...