QTT

Qutoutiao Historical Data

QTT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2020 2.21 0.02 0.91% 2.21 2.25 2.12 1,408,835
Sep 30 2020 2.19 -0.11 -4.78% 2.26 2.31 2.18 2,351,922
Sep 29 2020 2.30 0.00 0.0% 2.29 2.44 2.26 2,041,240
Sep 28 2020 2.30 -0.11 -4.56% 2.38 2.45 2.29 1,728,670
Sep 25 2020 2.41 0.01 0.42% 2.36 2.45 2.32 1,229,023
Sep 24 2020 2.40 -0.13 -5.14% 2.37 2.48 2.22 3,434,866
Sep 23 2020 2.53 0.23 10.0% 2.33 2.68 2.32 4,001,719
Sep 22 2020 2.30 -0.12 -4.96% 2.55 2.55 2.21 4,727,967
Sep 21 2020 2.42 -0.05 -2.02% 2.45 2.49 2.36 2,371,622
Sep 18 2020 2.47 0.05 2.07% 2.45 2.50 2.415 1,900,246
Sep 17 2020 2.42 -0.08 -3.2% 2.50 2.51 2.37 3,310,777
Sep 16 2020 2.50 -0.11 -4.21% 2.63 2.66 2.475 2,157,654
Sep 15 2020 2.61 -0.11 -4.04% 2.79 2.83 2.60 925,579
Sep 14 2020 2.72 0.24 9.68% 2.54 2.74 2.49 1,110,276
Sep 11 2020 2.48 -0.11 -4.25% 2.62 2.68 2.47 681,914
Sep 10 2020 2.59 -0.07 -2.63% 2.58 2.69 2.57 992,657
Sep 09 2020 2.66 0.07 2.7% 2.61 2.685 2.56 995,614
Sep 08 2020 2.59 -0.16 -5.82% 2.72 2.76 2.5605 1,077,942
Sep 07 2020 2.75 0.00 +0.00% 2.65 2.77 2.46 0
Sep 04 2020 2.75 0.11 4.17% 2.65 2.77 2.46 1,879,479
Sep 03 2020 2.64 -0.14 -5.04% 2.78 2.85 2.60 1,269,380
Sep 02 2020 2.78 -0.05 -1.77% 2.85 2.89 2.65 1,203,837
Sep 01 2020 2.83 0.07 2.54% 2.73 2.90 2.68 1,366,677
Aug 31 2020 2.76 -0.01 -0.36% 2.95 2.95 2.75 1,765,111
Aug 28 2020 2.77 -0.04 -1.42% 2.79 2.85 2.67 1,061,263
Aug 27 2020 2.81 0.30 11.95% 2.55 2.83 2.51 2,213,565
Aug 26 2020 2.51 0.06 2.45% 2.43 2.64 2.42 1,438,519
Aug 25 2020 2.45 -0.12 -4.67% 2.60 2.63 2.40 1,726,677
Aug 24 2020 2.57 -0.11 -4.1% 2.61 2.72 2.54 1,770,192
Aug 21 2020 2.68 -0.03 -1.11% 2.67 2.75 2.62 849,223
Aug 20 2020 2.71 0.02 0.74% 2.71 2.76 2.62 734,387
Aug 19 2020 2.69 -0.05 -1.82% 2.75 2.805 2.68 1,125,614
Aug 18 2020 2.74 0.02 0.74% 2.75 2.85 2.72 573,256
Aug 17 2020 2.72 -0.01 -0.37% 2.78 2.86 2.68 1,253,180
Aug 14 2020 2.73 -0.11 -3.87% 2.86 2.86 2.70 1,133,457
Aug 13 2020 2.84 -0.06 -2.07% 2.89 2.99 2.78 923,518
Aug 12 2020 2.90 -0.11 -3.65% 2.94 3.00 2.81 1,491,751
Aug 11 2020 3.01 0.01 0.33% 3.01 3.20 2.82 1,800,462
Aug 10 2020 3.00 -0.08 -2.6% 3.10 3.24 3.00 906,474
Aug 07 2020 3.08 -0.29 -8.61% 3.26 3.30 3.0318 1,309,867
Aug 06 2020 3.37 0.19 5.97% 3.17 3.40 3.105 1,432,656
Aug 05 2020 3.18 0.09 2.91% 3.13 3.22 3.02 1,195,086
Aug 04 2020 3.09 -0.07 -2.22% 3.11 3.26 3.07 708,187
Aug 03 2020 3.16 0.07 2.27% 3.10 3.16 3.015 1,220,916
Jul 31 2020 3.09 0.23 8.04% 2.88 3.15 2.84 1,809,904
Jul 30 2020 2.86 -0.07 -2.39% 2.86 2.92 2.75 942,797
Jul 29 2020 2.93 0.02 0.69% 2.95 2.99 2.87 993,226
Jul 28 2020 2.91 0.04 1.57% 2.85 2.925 2.84 1,062,052
Jul 27 2020 2.865 -0.04 -1.38% 2.92 3.00 2.81 1,544,891
Jul 24 2020 2.905 0.20 7.59% 2.68 2.92 2.61 2,165,597
Jul 23 2020 2.70 -0.02 -0.74% 2.77 2.87 2.70 1,023,938
Jul 22 2020 2.72 -0.18 -6.21% 2.86 2.8757 2.72 1,471,814
Jul 21 2020 2.90 0.05 1.75% 2.90 3.00 2.78 2,103,584
Jul 20 2020 2.85 0.06 2.15% 2.79 3.02 2.70 3,703,406
Jul 17 2020 2.79 -0.08 -2.79% 2.96 3.09 2.75 4,184,142
Jul 16 2020 2.87 -0.83 -22.43% 3.03 3.51 2.80 9,083,100
Jul 15 2020 3.70 0.34 10.12% 3.40 3.88 3.26 2,004,203
Jul 14 2020 3.36 -0.29 -7.95% 3.61 3.75 3.23 3,777,231
Jul 13 2020 3.65 -0.24 -6.17% 3.89 4.13 3.62 3,717,129
Jul 10 2020 3.89 -0.12 -2.99% 4.05 4.15 3.67 2,568,104
Jul 09 2020 4.01 0.03 0.75% 4.06 4.22 3.95 3,861,495
Jul 08 2020 3.98 0.10 2.58% 4.02 4.46 3.84 5,034,133
Jul 07 2020 3.88 -0.29 -6.95% 4.02 4.26 3.80 1,977,383
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:20201002 00:02:54