Qutoutiao Inc ADR (NQ: QTT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.000	4.010	3.900	3.940	1,364,900	-0.05(-1.25%)
Jun 27, 2019	4.130	4.150	3.920	3.990	1,469,658	-0.11(-2.68%)
Jun 26, 2019	4.100	4.180	4.050	4.100	741,391	+0.04(+0.99%)
Jun 25, 2019	4.130	4.195	4.010	4.060	849,619	-0.06(-1.46%)
Jun 24, 2019	4.400	4.400	4.120	4.120	1,218,262	-0.26(-5.94%)
Jun 21, 2019	4.290	4.400	4.160	4.380	1,417,200	+0.06(+1.39%)
Jun 20, 2019	4.380	4.500	4.270	4.320	1,286,134	+0.02(+0.47%)
Jun 19, 2019	4.270	4.385	4.220	4.300	1,060,344	+0.08(+1.90%)
Jun 18, 2019	4.400	4.530	4.200	4.220	1,717,134	-0.18(-4.09%)
Jun 17, 2019	4.460	4.480	4.200	4.400	1,797,858	-0.02(-0.45%)
Jun 14, 2019	4.450	4.730	4.310	4.420	2,541,200	-0.10(-2.21%)
Jun 13, 2019	4.280	4.530	4.280	4.520	1,685,273	+0.25(+5.85%)
Jun 12, 2019	4.320	4.440	4.230	4.270	800,759	-0.11(-2.51%)
Jun 11, 2019	4.550	4.610	4.350	4.380	1,137,627	-0.07(-1.57%)
Jun 10, 2019	4.500	4.610	4.375	4.450	900,322	+0.06(+1.37%)
Jun 07, 2019	4.290	4.470	4.290	4.390	753,200	+0.09(+2.09%)
Jun 06, 2019	4.400	4.500	4.280	4.300	963,763	-0.16(-3.59%)
Jun 05, 2019	4.400	4.570	4.170	4.460	1,595,755	+0.13(+3.00%)
Jun 04, 2019	4.220	4.890	4.160	4.330	3,916,905	+0.08(+1.88%)
Jun 03, 2019	4.430	4.430	4.120	4.250	2,386,474	-0.19(-4.28%)
May 31, 2019	4.570	4.705	4.420	4.440	1,784,800	-0.23(-4.93%)
May 30, 2019	4.980	4.980	4.600	4.670	1,319,630	-0.19(-3.91%)
May 29, 2019	4.920	5.040	4.710	4.860	1,395,365	-0.12(-2.41%)
May 28, 2019	5.050	5.090	4.890	4.980	2,899,062	+0.20(+4.18%)
May 24, 2019	4.990	5.050	4.760	4.780	1,180,800	-0.17(-3.43%)
May 23, 2019	4.800	5.100	4.740	4.950	2,874,315	+0.00(+0.00%)
May 22, 2019	5.200	5.450	4.930	4.950	2,042,672	-0.33(-6.25%)
May 21, 2019	5.000	5.660	4.980	5.280	2,710,136	+0.16(+3.13%)
May 20, 2019	5.500	5.500	5.000	5.120	2,632,286	-0.50(-8.90%)
May 17, 2019	6.040	6.080	5.540	5.620	3,662,900	-0.50(-8.17%)
May 16, 2019	5.880	6.540	5.880	6.120	2,797,266	+0.23(+3.90%)
May 15, 2019	5.990	6.050	5.810	5.890	1,357,739	-0.16(-2.64%)
May 14, 2019	5.980	6.410	5.760	6.050	1,977,557	+0.15(+2.54%)
May 13, 2019	5.590	5.960	5.400	5.900	1,935,609	+0.07(+1.20%)
May 10, 2019	6.200	6.201	5.640	5.830	2,012,800	-0.28(-4.58%)
May 09, 2019	6.150	6.220	5.910	6.110	1,909,703	-0.20(-3.17%)
May 08, 2019	6.270	6.420	6.050	6.310	1,647,577	+0.07(+1.12%)
May 07, 2019	6.810	6.810	6.180	6.240	1,381,081	-0.57(-8.37%)
May 06, 2019	6.990	7.250	6.630	6.810	3,100,469	-0.61(-8.22%)
May 03, 2019	7.330	7.570	7.180	7.420	1,282,200	+0.26(+3.63%)
May 02, 2019	6.840	7.320	6.720	7.160	1,596,382	+0.37(+5.45%)
May 01, 2019	6.620	7.160	6.620	6.790	1,637,642	+0.17(+2.57%)
Apr 30, 2019	7.110	7.160	6.450	6.620	3,025,918	-0.56(-7.80%)
Apr 29, 2019	7.680	7.800	7.150	7.180	2,337,712	-0.52(-6.75%)
Apr 26, 2019	8.410	8.410	7.660	7.700	2,706,100	-0.72(-8.55%)
Apr 25, 2019	8.880	8.880	8.110	8.420	2,099,406	-0.50(-5.61%)
Apr 24, 2019	8.980	9.050	8.900	8.920	1,338,199	-0.08(-0.89%)
Apr 23, 2019	9.000	9.110	8.900	9.000	789,909	+0.00(+0.00%)
Apr 22, 2019	8.950	9.090	8.710	9.000	1,099,287	+0.00(+0.00%)
Apr 18, 2019	9.020	9.170	8.911	9.000	1,103,800	+0.00(+0.00%)
Apr 17, 2019	8.930	9.140	8.870	9.000	1,455,743	+0.06(+0.67%)
Apr 16, 2019	9.200	9.420	8.820	8.940	2,792,384	+0.20(+2.29%)
Apr 15, 2019	8.770	8.910	8.360	8.740	2,532,747	-0.08(-0.91%)
Apr 12, 2019	9.050	9.180	8.660	8.820	1,435,400	-0.16(-1.78%)
Apr 11, 2019	9.070	9.150	8.830	8.980	1,068,335	-0.10(-1.10%)
Apr 10, 2019	8.890	9.170	8.840	9.080	1,880,627	+0.18(+2.02%)
Apr 09, 2019	8.800	9.100	8.550	8.900	3,031,602	-0.05(-0.56%)
Apr 08, 2019	9.350	9.370	8.750	8.950	2,956,524	-0.44(-4.69%)
Apr 05, 2019	9.590	9.600	9.210	9.390	1,176,900	-0.11(-1.16%)
Apr 04, 2019	10.15	10.19	9.080	9.500	5,336,467	-0.50(-5.00%)
Apr 03, 2019	10.13	10.25	9.600	10.00	13,159,844	-0.88(-8.09%)
Apr 02, 2019	10.61	10.98	10.57	10.88	1,183,134	+0.32(+3.03%)

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.