QTT - Qutoutiao Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20204.13004.46003.84003.96003.96005,038,600
Jul. 07, 20204.02004.12003.80003.89003.89001,980,100
Jul. 06, 20203.70004.23003.70004.19004.19004,396,900
Jul. 02, 20203.20003.80003.20003.46003.46007,503,900
Jul. 01, 20203.00003.13002.93003.09003.09001,005,700
Jun. 30, 20202.81003.02002.81002.98002.9800860,800
Jun. 29, 20202.75002.91002.72002.85002.8500986,400
Jun. 26, 20202.97002.97002.77002.82002.82001,282,300
Jun. 25, 20202.83003.05002.82003.00003.00001,229,500
Jun. 24, 20202.92002.95002.82002.89002.89001,272,300
Jun. 23, 20203.00003.10002.83002.98002.98002,470,600
Jun. 22, 20202.90003.14002.86002.99002.99002,310,500
Jun. 19, 20202.60002.97002.60002.87002.87003,128,300
Jun. 18, 20202.65002.75002.60002.60002.60001,269,900
Jun. 17, 20202.80002.84002.66002.72002.72001,046,100
Jun. 16, 20202.75002.84002.66002.83002.83001,524,300
Jun. 15, 20202.55002.74002.54002.73002.73001,212,100
Jun. 12, 20202.57002.75002.52002.61002.6100863,700
Jun. 11, 20202.57002.64002.50002.51002.51001,189,600
Jun. 10, 20202.77002.83002.63002.72002.72001,151,800
Jun. 09, 20202.67002.80002.57002.80002.80001,288,500
Jun. 08, 20202.73002.90002.66002.71002.71001,745,800
Jun. 05, 20202.98003.09002.75002.81002.81001,406,800
Jun. 04, 20203.00003.28002.81002.91002.91003,196,200
Jun. 03, 20202.79002.93002.78002.88002.88001,413,600
Jun. 02, 20202.70002.88002.56002.73002.73001,125,500
Jun. 01, 20202.38002.77002.37002.73002.73001,357,400
May 29, 20202.34002.42002.28002.38002.3800651,300
May 28, 20202.47002.48002.33002.34002.3400865,100
May 27, 20202.34002.38002.29002.35002.3500613,700
May 26, 20202.40002.44002.26002.28002.28001,390,200
May 22, 20202.48002.48002.30002.33002.33001,283,800
May 21, 20202.50002.58002.41002.51002.5100720,100
May 20, 20202.75002.90002.51002.56002.56001,206,100
May 19, 20202.51002.79002.51002.71002.71001,256,900
May 18, 20202.50002.62002.49002.52002.5200963,900
May 15, 20202.38002.49002.36002.47002.4700435,800
May 14, 20202.35002.43002.26002.42002.4200682,800
May 13, 20202.55002.56002.31002.38002.38001,062,500
May 12, 20202.56002.66002.42002.56002.5600766,800
May 11, 20202.38002.60002.37002.57002.5700953,900
May 08, 20202.39002.43002.36002.38002.3800836,500
May 07, 20202.29002.36002.27002.35002.3500665,900
May 06, 20202.31002.31002.22002.27002.2700808,700
May 05, 20202.37002.42002.20002.22002.22001,244,200
May 04, 20202.31002.35002.26002.34002.3400912,500
May 01, 20202.42002.44002.30002.34002.34001,431,300
Apr. 30, 20202.48002.58002.40002.46002.46001,142,400
Apr. 29, 20202.43002.50002.40002.45002.45001,254,800
Apr. 28, 20202.65002.65002.38002.38002.38001,557,700
Apr. 27, 20202.48002.60002.40002.59002.5900958,200
Apr. 24, 20202.53002.56002.29002.44002.44003,197,200
Apr. 23, 20202.61002.66002.48002.49002.4900644,200
Apr. 22, 20202.61002.70002.58002.61002.6100590,900
Apr. 21, 20202.82002.82002.49002.53002.53002,848,700
Apr. 20, 20202.81002.95002.78002.87002.8700876,400
Apr. 17, 20202.97002.97002.82002.91002.91001,041,700
Apr. 16, 20202.90002.99002.81002.90002.9000886,700
Apr. 15, 20203.08003.10002.81002.82002.82001,233,900
Apr. 14, 20202.85003.08002.80003.05003.05001,745,600
Apr. 13, 20202.71002.92002.71002.75002.7500744,800
Apr. 09, 20202.80002.95002.69002.73002.73001,283,800
Apr. 08, 20202.60002.70002.55002.68002.6800678,900
Apr. 07, 20202.58002.69002.53002.60002.60001,284,600
Apr. 06, 20202.44002.55002.43002.49002.4900795,700
Apr. 03, 20202.47002.58002.32002.34002.3400884,700
Apr. 02, 20202.44002.51002.34002.47002.4700933,900
Apr. 01, 20202.40002.60002.40002.40002.40001,290,500
Mar. 31, 20202.35002.70002.33002.39002.39002,376,800
Mar. 30, 20202.39002.50002.30002.31002.31001,972,200
Mar. 27, 20202.60002.60002.45002.45002.45001,549,400
Mar. 26, 20202.73002.79002.60002.64002.64001,759,500
Mar. 25, 20202.71002.89002.53002.75002.75001,949,700
Mar. 24, 20202.54002.84002.22002.82002.82008,807,000
Mar. 23, 20203.24003.29002.27002.36002.36005,354,300
Mar. 20, 20203.73003.84003.26003.29003.29002,260,400
Mar. 19, 20204.11004.12003.57003.66003.66002,001,500
Mar. 18, 20203.78004.33003.78004.10004.10001,179,000
Mar. 17, 20204.30004.60004.20004.27004.27001,887,200
Mar. 16, 20204.35004.39003.89004.25004.25004,280,400
Mar. 13, 20205.01005.15004.66004.84004.84002,982,900
Mar. 12, 20204.39004.95004.36004.81004.81001,861,700
Mar. 11, 20204.91005.21004.80004.84004.84002,931,800
Mar. 10, 20204.68005.08004.66005.07005.07002,968,000
Mar. 09, 20204.38004.90004.07004.51004.51004,340,500
Mar. 06, 20204.46004.81004.46004.73004.73002,157,900
Mar. 05, 20205.07005.11004.68004.78004.78002,183,100
Mar. 04, 20205.25005.43005.07005.10005.10002,306,400
Mar. 03, 20205.00005.31004.99005.25005.25003,338,900
Mar. 02, 20205.27005.28004.90005.00005.00002,215,400
Feb. 28, 20205.16005.30004.85005.21005.21003,059,900
Feb. 27, 20205.60005.69005.28005.35005.35003,168,500
Feb. 26, 20205.60005.78005.53005.73005.73002,019,100
Feb. 25, 20205.55005.71005.48005.51005.51001,762,200
Feb. 24, 20205.56005.73005.05005.51005.51003,893,800
Feb. 21, 20206.49006.55005.84005.89005.89005,525,200
Feb. 20, 20205.83006.38005.79006.37006.37003,751,600
Feb. 19, 20205.60005.84005.59005.84005.84003,211,600
Feb. 18, 20205.43005.71005.35005.60005.60002,674,800
Feb. 14, 20205.74005.75005.35005.42005.42002,021,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...