QTT

Qutoutiao Historical Data

QTT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 01 2021 1.59 0.00 +0.00% 1.63 1.68 1.53 0
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 25 2020 1.64 0.00 +0.00% 1.75 1.77 1.60 0
Dec 24 2020 1.64 0.00 +0.00% 1.75 1.77 1.60 0
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
Dec 22 2020 1.90 -0.13 -6.4% 1.99 2.05 1.90 3,558,130
Dec 21 2020 2.03 -0.17 -7.73% 2.16 2.20 1.98 5,969,079
Dec 18 2020 2.20 -0.04 -1.79% 2.3235 2.3235 2.18 3,269,992
Dec 17 2020 2.24 -0.26 -10.4% 2.36 2.36 2.21 3,967,107
Dec 16 2020 2.50 0.01 0.4% 2.51 2.58 2.43 1,445,400
Dec 15 2020 2.49 -0.09 -3.49% 2.55 2.57 2.44 886,353
Dec 14 2020 2.58 -0.04 -1.53% 2.67 2.67 2.53 614,610
Dec 11 2020 2.62 -0.03 -1.13% 2.61 2.68 2.56 650,602
Dec 10 2020 2.65 0.20 8.16% 2.63 2.77 2.45 1,955,204
Dec 09 2020 2.45 -0.08 -3.16% 2.5696 2.60 2.44 764,952
Dec 08 2020 2.53 -0.08 -3.07% 2.62 2.6283 2.51 605,643
Dec 07 2020 2.61 0.05 1.95% 2.58 2.725 2.58 920,530
Dec 04 2020 2.56 -0.13 -4.83% 2.71 2.73 2.55 795,920
Dec 03 2020 2.69 -0.04 -1.47% 2.67 2.77 2.6073 677,497
Dec 02 2020 2.73 0.06 2.25% 2.65 2.78 2.59 904,702
Dec 01 2020 2.67 -0.13 -4.64% 2.89 2.90 2.59 1,677,926
Nov 30 2020 2.80 -0.13 -4.44% 3.01 3.08 2.76 2,107,976
Nov 27 2020 2.93 0.00 +0.00% 2.61 3.17 2.61 0
Nov 27 2020 2.93 0.29 10.98% 2.61 3.17 2.61 3,418,892
Nov 26 2020 2.64 0.00 +0.00% 2.89 2.90 2.58 0
Nov 25 2020 2.64 -0.13 -4.69% 2.89 2.90 2.58 1,636,537
Nov 24 2020 2.77 0.36 14.94% 2.43 3.04 2.42 4,721,234
Nov 23 2020 2.41 -0.03 -1.23% 2.45 2.45 2.38 802,125
Nov 20 2020 2.44 0.12 5.17% 2.38 2.44 2.29 1,121,476
Nov 19 2020 2.32 -0.01 -0.43% 2.38 2.3926 2.30 949,682
Nov 18 2020 2.33 -0.06 -2.51% 2.40 2.40 2.32 689,875
Nov 17 2020 2.39 -0.06 -2.45% 2.44 2.44 2.34 771,826
Nov 16 2020 2.45 0.11 4.7% 2.35 2.45 2.31 945,518
Nov 13 2020 2.34 -0.01 -0.43% 2.38 2.39 2.28 646,186
Nov 12 2020 2.35 0.08 3.52% 2.29 2.38 2.26 797,655
Nov 11 2020 2.27 -0.06 -2.58% 2.33 2.33 2.25 435,588
Nov 10 2020 2.33 -0.04 -1.69% 2.36 2.36 2.22 628,569
Nov 09 2020 2.37 0.02 0.85% 2.42 2.46 2.35 730,993
Nov 06 2020 2.35 0.06 2.62% 2.28 2.36 2.24 385,594
Nov 05 2020 2.29 0.02 0.88% 2.30 2.32 2.18 1,070,795
Nov 04 2020 2.27 0.09 4.13% 2.20 2.27 2.17 680,891
Nov 03 2020 2.18 0.04 1.87% 2.17 2.19 2.14 307,979
Nov 02 2020 2.14 -0.01 -0.47% 2.16 2.1992 2.12 638,424
Oct 30 2020 2.15 0.00 +0.00% 2.29 2.31 2.14 0
Oct 30 2020 2.15 -0.15 -6.52% 2.29 2.31 2.14 712,382
Oct 29 2020 2.30 0.07 3.14% 2.25 2.31 2.24 427,372
Oct 28 2020 2.23 -0.11 -4.7% 2.33 2.35 2.22 591,476
Oct 27 2020 2.34 0.02 0.86% 2.41 2.41 2.28 494,611
Oct 26 2020 2.32 -0.09 -3.73% 2.40 2.48 2.31 597,466
Oct 23 2020 2.41 0.01 0.42% 2.41 2.41 2.31 738,996
Oct 22 2020 2.40 -0.05 -2.04% 2.46 2.46 2.355 684,254
Oct 21 2020 2.45 0.00 0.0% 2.45 2.58 2.41 1,276,879
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:20210119 00:10:21