Advertisement
Advertisement
U.S. markets close in 5 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0707-0.0093 (-0.86%)
As of 10:40AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20221.05001.15001.05001.07071.070721,379
Aug 05, 20221.07001.11001.03001.05001.050072,200
Aug 04, 20221.06001.10001.02001.05001.050093,600
Aug 03, 20221.02001.07001.02001.05001.050037,600
Aug 02, 20221.01001.10000.96001.06001.0600147,600
Aug 01, 20221.02001.03000.95001.02001.020093,700
Jul 29, 20221.09001.09000.98001.03001.030031,400
Jul 28, 20221.06001.10001.02001.04001.040041,000
Jul 27, 20221.03001.09001.00001.08001.080020,500
Jul 26, 20221.01001.09001.00001.08001.080026,200
Jul 25, 20221.07001.10001.03001.03001.030019,300
Jul 22, 20221.08001.13001.07001.10001.100026,300
Jul 21, 20221.12001.15001.08001.14001.140062,800
Jul 20, 20221.12001.14001.09001.13001.130036,000
Jul 19, 20221.12001.14001.07001.13001.130069,000
Jul 18, 20221.17001.20001.11001.14001.140050,600
Jul 15, 20221.11001.16001.07001.15001.150051,200
Jul 14, 20221.06001.17001.06001.15001.1500109,200
Jul 13, 20221.04001.16001.01001.15001.1500101,600
Jul 12, 20221.02001.09001.00001.08001.080056,900
Jul 11, 20221.02001.09001.00001.04001.0400167,000
Jul 08, 20221.20001.20001.02001.02001.020091,600
Jul 07, 20221.02001.19001.00001.12001.1200367,300
Jul 06, 20221.00001.03000.95001.00001.000091,900
Jul 05, 20220.97001.01000.92000.98000.9800118,800
Jul 01, 20220.95001.01000.91000.98000.980078,800
Jun 30, 20220.96001.03000.93000.96000.960077,000
Jun 29, 20220.96000.97000.92000.97000.970070,700
Jun 28, 20220.99001.03000.95000.96000.9600134,400
Jun 27, 20220.95001.03000.95000.97000.9700127,800
Jun 24, 20220.99001.02000.98000.99000.990099,700
Jun 23, 20220.91001.03000.91000.98000.9800277,200
Jun 22, 20220.96001.00000.92000.95000.9500119,300
Jun 21, 20220.95001.01000.95000.97000.9700123,600
Jun 17, 20220.93001.02000.93000.96000.9600130,700
Jun 16, 20220.89001.06000.89000.96000.9600121,100
Jun 15, 20221.06001.08000.95000.98000.9800497,700
Jun 14, 20221.12001.19000.91000.91000.9100559,600
Jun 13, 20221.10001.24001.09001.13001.1300465,100
Jun 10, 20221.61001.71001.32001.41001.41001,457,700
Jun 09, 20221.40002.12001.40001.70001.70007,979,100
Jun 08, 20221.06002.34001.03001.63001.630017,959,900
Jun 07, 20220.90001.00000.90000.95000.950055,800
Jun 06, 20220.86000.95000.85000.93000.930058,400
Jun 03, 20220.82000.86000.80000.85000.850026,800
Jun 02, 20220.79000.85000.73000.82000.820048,800
Jun 01, 20220.84000.91000.72000.79000.7900137,100
May 31, 20220.86000.95000.80000.84000.8400126,200
May 27, 20220.97000.98000.82000.84000.8400128,600
May 26, 20220.83000.89000.81000.88000.880077,000
May 25, 20220.84000.85000.80000.82000.820013,600
May 24, 20220.85000.87000.82000.84000.840047,600
May 23, 20220.86000.91000.83000.87000.870022,000
May 20, 20220.96001.00000.83000.86000.860032,800
May 19, 20220.85000.95000.82000.91000.910029,600
May 18, 20220.90000.94000.86000.89000.890052,200
May 17, 20220.93001.02000.87000.92000.920074,100
May 16, 20220.88001.05000.81000.89000.8900279,400
May 13, 20220.71000.84000.71000.80000.800074,300
May 12, 20220.64000.75000.64000.69000.6900118,200
May 11, 20220.87000.87000.70000.72000.720088,700
May 10, 20220.97000.97000.81000.87000.870085,000
May 09, 20221.00001.00000.89000.90000.9000104,700
May 06, 20221.00001.09000.97000.97000.970099,800
May 05, 20221.03001.06001.00001.02001.020034,500
May 04, 20221.08001.08001.02001.06001.060071,300
May 03, 20221.05001.07001.02001.07001.070048,500
May 02, 20220.96001.05000.96001.00001.0000135,700
Apr 29, 20221.07001.12001.00001.01001.010094,300
Apr 28, 20221.23001.25000.97001.05001.0500468,900
Apr 27, 20221.22001.28001.12001.17001.1700133,600
Apr 26, 20221.17001.24001.16001.23001.230078,600
Apr 25, 20221.31001.35001.19001.24001.2400164,800
Apr 22, 20221.43001.49001.36001.36001.360054,700
Apr 21, 20221.46001.53001.36001.43001.430087,900
Apr 20, 20221.54001.59001.45001.49001.490045,900
Apr 19, 20221.50001.59001.40001.54001.540063,400
Apr 18, 20221.46001.55001.41001.47001.470044,200
Apr 14, 20221.51001.54001.47001.50001.500030,100
Apr 13, 20221.51001.56001.46001.54001.540023,200
Apr 12, 20221.55001.57001.45001.46001.460075,000
Apr 11, 20221.52001.60001.50001.53001.530044,000
Apr 08, 20221.55001.63001.53001.58001.580024,900
Apr 07, 20221.67001.77001.51001.58001.580068,100
Apr 06, 20221.68001.68001.58001.66001.660080,700
Apr 05, 20221.81001.82001.70001.71001.710088,500
Apr 04, 20221.62001.87001.53001.83001.8300411,300
Apr 01, 20221.66001.66001.51001.52001.520072,400
Mar 31, 20221.67001.72001.50001.51001.5100225,400
Mar 30, 20221.80001.88001.65001.67001.6700144,400
Mar 29, 20221.82001.89001.72001.73001.7300152,100
Mar 28, 20221.76001.99001.72001.76001.7600173,900
Mar 25, 20221.85001.85001.70001.72001.7200186,000
Mar 24, 20222.02002.10001.86001.87001.8700285,600
Mar 23, 20222.02002.28001.90002.06002.0600628,000
Mar 22, 20222.32002.32001.90001.95001.9500685,600
Mar 21, 20221.98002.80001.80002.35002.35002,404,400
Mar 18, 20221.29001.97001.29001.77001.7700891,800
Mar 17, 20221.19001.43001.11001.41001.4100198,000
Mar 16, 20221.16001.29001.10001.19001.1900420,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement