Mail

QTT - Qutoutiao Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	4.3900	4.6800	4.3673	4.6700	4.6700	2,035,185
Aug 22, 2019	4.5100	4.5900	4.3700	4.4300	4.4300	560,200
Aug 21, 2019	4.4500	4.7000	4.3500	4.4800	4.4800	1,612,500
Aug 20, 2019	4.4600	4.5300	4.3200	4.5000	4.5000	789,000
Aug 19, 2019	4.3200	4.4600	4.2500	4.4200	4.4200	1,078,200
Aug 16, 2019	3.9900	4.2500	3.9900	4.2000	4.2000	973,500
Aug 15, 2019	3.9800	4.1000	3.9100	3.9900	3.9900	933,400
Aug 14, 2019	3.9000	4.0200	3.8500	3.9700	3.9700	2,370,800
Aug 13, 2019	3.8000	4.1000	3.7600	3.9800	3.9800	1,346,200
Aug 12, 2019	4.0100	4.0100	3.7700	3.8200	3.8200	1,045,900
Aug 09, 2019	3.7600	4.0600	3.7500	4.0600	4.0600	1,321,800
Aug 08, 2019	3.7300	3.9100	3.7300	3.8000	3.8000	1,358,800
Aug 07, 2019	3.7300	3.7300	3.5500	3.6900	3.6900	1,037,500
Aug 06, 2019	3.6200	3.8200	3.6200	3.7100	3.7100	1,467,300
Aug 05, 2019	3.5700	3.7000	3.4700	3.6000	3.6000	1,317,200
Aug 02, 2019	3.8800	3.8800	3.5900	3.7000	3.7000	2,375,900
Aug 01, 2019	4.1500	4.1500	3.8200	3.8600	3.8600	2,577,700
Jul 31, 2019	4.0000	4.2200	3.9600	4.0400	4.0400	2,507,900
Jul 30, 2019	4.2200	4.2200	3.9300	3.9800	3.9800	2,321,500
Jul 29, 2019	4.4200	4.4200	4.2100	4.2500	4.2500	1,385,400
Jul 26, 2019	4.6900	4.6900	4.3900	4.4200	4.4200	1,787,800
Jul 25, 2019	4.6700	4.8200	4.6400	4.6600	4.6600	1,766,100
Jul 24, 2019	4.7500	4.9200	4.6900	4.7100	4.7100	1,146,900
Jul 23, 2019	4.8700	4.9100	4.6600	4.7900	4.7900	3,267,100
Jul 22, 2019	4.6400	4.9400	4.5800	4.8200	4.8200	2,154,800
Jul 19, 2019	4.5500	4.7200	4.5000	4.6400	4.6400	2,308,800
Jul 18, 2019	4.6200	4.6500	4.4200	4.5600	4.5600	3,033,900
Jul 17, 2019	4.2500	4.7100	4.2100	4.6600	4.6600	5,448,700
Jul 16, 2019	4.2000	4.3800	4.1600	4.3300	4.3300	7,174,800
Jul 15, 2019	4.5800	4.7100	4.4100	4.5400	4.5400	3,880,300
Jul 12, 2019	4.5800	4.7200	4.4800	4.5800	4.5800	1,473,400
Jul 11, 2019	4.6600	4.8300	4.4500	4.5800	4.5800	4,160,600
Jul 10, 2019	4.9800	5.1900	4.5100	4.5700	4.5700	5,010,100
Jul 09, 2019	4.4200	4.9700	4.3500	4.8600	4.8600	4,798,900
Jul 08, 2019	4.5000	4.8500	4.3100	4.3500	4.3500	4,585,200
Jul 05, 2019	4.0100	4.5600	3.9800	4.4700	4.4700	3,205,800
Jul 03, 2019	3.9500	4.1300	3.9500	4.0000	4.0000	2,575,500
Jul 02, 2019	4.0000	4.0200	3.9100	3.9900	3.9900	1,220,400
Jul 01, 2019	4.1200	4.1500	3.9200	3.9400	3.9400	1,594,600
Jun 28, 2019	4.0000	4.0100	3.9000	3.9400	3.9400	1,365,000
Jun 27, 2019	4.1300	4.1500	3.9200	3.9900	3.9900	1,469,300
Jun 26, 2019	4.1000	4.1800	4.0500	4.1000	4.1000	741,400
Jun 25, 2019	4.1300	4.2000	4.0100	4.0600	4.0600	849,600
Jun 24, 2019	4.4000	4.4000	4.1200	4.1200	4.1200	1,225,000
Jun 21, 2019	4.2900	4.4000	4.1600	4.3800	4.3800	1,417,300
Jun 20, 2019	4.3800	4.5000	4.2700	4.3200	4.3200	1,286,100
Jun 19, 2019	4.2700	4.3900	4.2200	4.3000	4.3000	1,060,300
Jun 18, 2019	4.4000	4.5300	4.2000	4.2200	4.2200	1,717,800
Jun 17, 2019	4.4600	4.4800	4.2000	4.4000	4.4000	1,798,400
Jun 14, 2019	4.4500	4.7300	4.3100	4.4200	4.4200	2,541,300
Jun 13, 2019	4.2800	4.5400	4.2800	4.5200	4.5200	1,685,300
Jun 12, 2019	4.3200	4.4400	4.2300	4.2700	4.2700	800,800
Jun 11, 2019	4.5500	4.6100	4.3500	4.3800	4.3800	1,138,600
Jun 10, 2019	4.5000	4.6100	4.3800	4.4500	4.4500	901,800
Jun 07, 2019	4.2900	4.4700	4.2900	4.3900	4.3900	753,200
Jun 06, 2019	4.4000	4.5000	4.2800	4.3000	4.3000	963,800
Jun 05, 2019	4.4000	4.5700	4.1700	4.4600	4.4600	1,595,700
Jun 04, 2019	4.2200	4.8900	4.1600	4.3300	4.3300	3,916,600
Jun 03, 2019	4.4300	4.4300	4.1200	4.2500	4.2500	2,386,500
May 31, 2019	4.5700	4.7100	4.4200	4.4400	4.4400	1,784,800
May 30, 2019	4.9800	4.9800	4.6000	4.6700	4.6700	1,320,200
May 29, 2019	4.9200	5.0400	4.7100	4.8600	4.8600	1,395,300
May 28, 2019	5.0500	5.0900	4.8900	4.9800	4.9800	2,899,100
May 24, 2019	4.9900	5.0500	4.7600	4.7800	4.7800	1,180,800
May 23, 2019	4.8000	5.1000	4.7400	4.9500	4.9500	2,874,200
May 22, 2019	5.2000	5.4500	4.9300	4.9500	4.9500	2,042,700
May 21, 2019	5.0000	5.6600	4.9800	5.2800	5.2800	2,712,600
May 20, 2019	5.5000	5.5000	5.0000	5.1200	5.1200	2,653,000
May 17, 2019	6.0400	6.0800	5.5400	5.6200	5.6200	3,662,900
May 16, 2019	5.8800	6.5400	5.8800	6.1200	6.1200	2,797,300
May 15, 2019	5.9900	6.0500	5.8100	5.8900	5.8900	1,357,700
May 14, 2019	5.9800	6.4100	5.7600	6.0500	6.0500	1,977,600
May 13, 2019	5.5900	5.9600	5.4000	5.9000	5.9000	1,935,600
May 10, 2019	6.2000	6.2000	5.6400	5.8300	5.8300	2,012,900
May 09, 2019	6.1500	6.2200	5.9100	6.1100	6.1100	1,912,000
May 08, 2019	6.2700	6.4200	6.0500	6.3100	6.3100	1,649,000
May 07, 2019	6.8100	6.8100	6.1800	6.2400	6.2400	1,381,100
May 06, 2019	6.9900	7.2500	6.6300	6.8100	6.8100	3,100,700
May 03, 2019	7.3300	7.5700	7.1800	7.4200	7.4200	1,282,200
May 02, 2019	6.8400	7.3200	6.7200	7.1600	7.1600	1,596,300
May 01, 2019	6.6200	7.1600	6.6200	6.7900	6.7900	1,637,600
Apr 30, 2019	7.1100	7.1600	6.4600	6.6200	6.6200	3,027,400
Apr 29, 2019	7.6800	7.8000	7.1500	7.1800	7.1800	2,338,300
Apr 26, 2019	8.4100	8.4100	7.6600	7.7000	7.7000	2,706,100
Apr 25, 2019	8.8800	8.8800	8.1100	8.4500	8.4500	2,099,100
Apr 24, 2019	8.9800	9.0500	8.9000	8.9200	8.9200	1,338,200
Apr 23, 2019	9.0000	9.1100	8.9000	9.0000	9.0000	790,400
Apr 22, 2019	8.9500	9.0900	8.7100	9.0000	9.0000	1,099,300
Apr 18, 2019	9.0200	9.1700	8.9100	9.0000	9.0000	1,103,900
Apr 17, 2019	8.9300	9.1400	8.8700	9.0000	9.0000	1,456,200
Apr 16, 2019	9.2000	9.4200	8.8200	8.9400	8.9400	2,803,000
Apr 15, 2019	8.7700	8.9100	8.3600	8.7400	8.7400	2,532,700
Apr 12, 2019	9.0500	9.1800	8.6600	8.8200	8.8200	1,435,400
Apr 11, 2019	9.0700	9.1500	8.8300	8.9800	8.9800	1,068,600
Apr 10, 2019	8.8900	9.1700	8.8400	9.0800	9.0800	1,881,100
Apr 09, 2019	8.8000	9.1000	8.5500	8.9000	8.9000	3,031,400
Apr 08, 2019	9.3500	9.3700	8.7500	8.9500	8.9500	2,956,900
Apr 05, 2019	9.5900	9.6000	9.2100	9.3900	9.3900	1,176,900
Apr 04, 2019	10.1500	10.1900	9.0800	9.5000	9.5000	5,336,300
Apr 03, 2019	10.1300	10.2500	9.6000	10.0000	10.0000	13,158,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...