Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qutoutiao Inc ADR (NQ: QTT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.8099 0.8298 0.7000 0.8097 32,204 -0.00(-0.02%)
Feb 27, 2023 0.8256 0.8256 0.8000 0.8099 5,213 +0.01(+1.22%)
Feb 24, 2023 0.8000 0.8300 0.8000 0.8001 12,644 -0.04(-4.28%)
Feb 23, 2023 0.8580 0.8700 0.8000 0.8359 21,566 -0.00(-0.01%)
Feb 22, 2023 0.8535 0.8787 0.8201 0.8360 13,055 -0.03(-3.91%)
Feb 21, 2023 0.9000 0.9150 0.8600 0.8700 20,616 -0.04(-4.40%)
Feb 17, 2023 0.8600 0.9101 0.8000 0.9100 18,128 +0.03(+3.92%)
Feb 16, 2023 0.8601 0.8929 0.8363 0.8757 17,804 +0.03(+3.02%)
Feb 15, 2023 0.8260 0.8508 0.8131 0.8500 40,106 +0.02(+2.78%)
Feb 14, 2023 0.8680 0.8680 0.8000 0.8270 13,251 -0.03(-3.84%)
Feb 13, 2023 0.8313 0.8895 0.8200 0.8600 35,862 -0.01(-1.33%)
Feb 10, 2023 0.8700 0.8902 0.8200 0.8716 59,448 -0.02(-2.09%)
Feb 09, 2023 0.9680 0.9700 0.8900 0.8902 20,637 -0.04(-4.08%)
Feb 08, 2023 0.9700 0.9700 0.9160 0.9281 40,093 +0.03(+2.79%)
Feb 07, 2023 0.9100 1.000 0.8801 0.9029 49,496 -0.01(-1.00%)
Feb 06, 2023 0.9700 0.9700 0.8800 0.9120 37,427 -0.04(-4.00%)
Feb 03, 2023 1.000 1.010 0.9300 0.9500 86,132 -0.05(-5.00%)
Feb 02, 2023 1.040 1.060 0.9311 1.000 87,312 +0.00(+0.00%)
Feb 01, 2023 0.9700 1.100 0.8900 1.000 262,665 +0.07(+7.53%)
Jan 31, 2023 0.9400 0.9700 0.8850 0.9300 70,169 +0.01(+1.09%)
Jan 30, 2023 0.9300 0.9300 0.8510 0.9200 39,531 -0.02(-2.42%)
Jan 27, 2023 0.8523 0.9800 0.8523 0.9428 100,911 +0.09(+10.92%)
Jan 26, 2023 0.8700 0.8798 0.8425 0.8500 33,332 -0.00(-0.47%)
Jan 25, 2023 0.8402 0.8716 0.8360 0.8540 12,535 +0.00(+0.11%)
Jan 24, 2023 0.8400 0.8683 0.8306 0.8531 38,761 -0.03(-3.06%)
Jan 23, 2023 0.8100 0.8800 0.8054 0.8800 56,758 +0.05(+6.02%)
Jan 20, 2023 0.8000 0.8900 0.8000 0.8300 66,874 +0.03(+3.74%)
Jan 19, 2023 0.8600 0.8800 0.7681 0.8001 53,030 -0.02(-2.34%)
Jan 18, 2023 0.9322 0.9322 0.8010 0.8193 52,371 -0.11(-12.11%)
Jan 17, 2023 0.9800 0.9800 0.8938 0.9322 71,772 -0.04(-3.90%)
Jan 13, 2023 0.9600 0.9888 0.9301 0.9700 62,442 +0.01(+0.92%)
Jan 12, 2023 0.9200 0.9899 0.9126 0.9612 141,823 -0.01(-0.56%)
Jan 11, 2023 0.8510 1.000 0.8510 0.9666 179,958 +0.08(+9.64%)
Jan 10, 2023 0.8150 0.8839 0.8000 0.8816 128,504 +0.06(+7.53%)
Jan 09, 2023 0.7154 0.8350 0.7154 0.8199 155,229 +0.09(+12.32%)
Jan 06, 2023 0.7900 0.7900 0.7102 0.7300 34,352 -0.04(-5.70%)
Jan 05, 2023 0.8100 0.8199 0.7518 0.7741 102,537 -0.03(-3.23%)
Jan 04, 2023 0.7400 0.8001 0.7400 0.7999 176,932 +0.08(+10.71%)
Jan 03, 2023 0.6800 0.7300 0.6666 0.7225 43,476 +0.03(+4.71%)
Dec 30, 2022 0.6532 0.7153 0.6500 0.6900 37,225 +0.01(+1.25%)
Dec 29, 2022 0.6700 0.7100 0.6700 0.6815 37,193 +0.01(+1.70%)
Dec 28, 2022 0.7024 0.7048 0.6501 0.6701 46,077 -0.07(-9.45%)
Dec 27, 2022 0.6918 0.8199 0.6821 0.7400 42,820 +0.02(+2.78%)
Dec 23, 2022 0.7100 0.7500 0.6500 0.7200 54,768 +0.02(+2.71%)
Dec 22, 2022 0.6820 0.7198 0.6820 0.7010 64,736 +0.03(+5.26%)
Dec 21, 2022 0.7500 0.7600 0.6302 0.6660 133,777 -0.07(-9.61%)
Dec 20, 2022 0.7355 0.8000 0.7201 0.7368 214,291 -0.09(-10.76%)
Dec 19, 2022 0.9150 0.9150 0.8122 0.8256 118,422 -0.08(-9.11%)
Dec 16, 2022 0.9000 0.9412 0.8301 0.9084 288,890 -0.02(-2.55%)
Dec 15, 2022 0.8100 0.9460 0.7598 0.9322 264,047 +0.15(+19.82%)
Dec 14, 2022 0.8100 0.8263 0.7290 0.7780 105,216 -0.03(-4.21%)
Dec 13, 2022 0.9240 0.9240 0.8075 0.8122 377,723 -0.00(-0.23%)
Dec 12, 2022 1.050 1.130 0.7301 0.8141 831,366 -0.22(-20.96%)
Dec 09, 2022 0.9000 1.140 0.9000 1.030 2,350,909 +0.20(+24.07%)
Dec 08, 2022 0.5200 0.8500 0.5200 0.8302 1,514,084 +0.31(+59.65%)
Dec 07, 2022 0.6000 0.6000 0.5200 0.5200 114,880 -0.07(-11.23%)
Dec 06, 2022 0.6069 0.6400 0.5047 0.5858 182,873 -0.05(-7.18%)
Dec 05, 2022 0.7500 0.8000 0.5900 0.6311 759,469 -0.06(-8.58%)
Dec 02, 2022 0.5300 0.7459 0.5151 0.6903 1,269,279 +0.16(+30.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.