Canada markets open in 8 hours 32 minutes

Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1900-0.1100 (-4.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 08, 20204.13004.46003.84003.96003.96005,040,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...