QTT

Qutoutiao Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Qutoutiao Inc QTT NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.99 -22.81% 3.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.21 3.31 4.22 3.37 4.34
more quote information »

QTT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

QTT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 3.37 -0.97 -22.35% 4.21 4.22 3.31 37,969,475
Jan 21 2021 4.34 1.65 61.34% 3.53 4.88 3.28 119,597,331
Jan 20 2021 2.69 0.31 13.03% 2.52 2.98 2.50 7,720,869
Jan 19 2021 2.38 0.25 11.74% 2.22 2.49 2.2038 5,126,108
Jan 15 2021 2.13 0.03 1.43% 2.10 2.18 2.03 1,989,055
Jan 14 2021 2.10 -0.04 -1.87% 2.16 2.26 2.07 3,029,706
Jan 13 2021 2.14 0.20 10.31% 1.94 2.18 1.94 4,615,973
Jan 12 2021 1.94 0.04 2.11% 1.91 1.97 1.84 2,123,218
Jan 11 2021 1.90 -0.02 -1.04% 1.88 1.98 1.85 1,522,831
Jan 08 2021 1.92 -0.03 -1.54% 1.9381 1.99 1.87 1,819,275
Jan 08 2021 1.95 -0.02 -1.02% 1.9381 1.97 1.93 105,071
Jan 07 2021 1.97 0.03 1.55% 1.90 1.98 1.82 2,547,531
Jan 06 2021 1.94 -0.03 -1.52% 1.91 1.98 1.86 1,967,436
Jan 05 2021 1.97 0.03 1.55% 2.18 2.1896 1.90 5,996,815
Jan 04 2021 1.94 0.35 22.01% 1.65 2.05 1.65 11,396,569
Dec 31 2020 1.59 -0.04 -2.45% 1.63 1.68 1.53 3,327,704
Dec 30 2020 1.63 0.04 2.52% 1.57 1.67 1.56 2,755,512
Dec 29 2020 1.59 -0.03 -1.85% 1.69 1.69 1.57 3,297,633
Dec 28 2020 1.62 -0.02 -1.22% 1.64 1.69 1.54 4,354,071
Dec 24 2020 1.64 -0.12 -6.82% 1.75 1.77 1.60 4,554,930
Dec 23 2020 1.76 -0.14 -7.37% 1.90 1.92 1.75 5,703,895
See More Historical Prices ยป
Your Recent History
NASDAQ
QTT
Qutoutiao
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210123 17:16:32