Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Qutoutiao Inc ADR (NQ: QTT )

0.1820 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 (%)
Mar 22, 2023 0.1820 0 -0.11(-38.43%)
Mar 21, 2023 0.3099 0.3500 0.2534 0.2956 3,403,976 -0.42(-58.94%)
Mar 20, 2023 0.6200 0.7200 0.6200 0.7200 66,084 +0.01(+2.04%)
Mar 17, 2023 0.6700 0.7195 0.6400 0.7056 20,123 +0.06(+8.54%)
Mar 16, 2023 0.6454 0.6800 0.6400 0.6501 13,872 +0.00(+0.00%)
Mar 15, 2023 0.6700 0.6850 0.6501 0.6501 26,911 -0.02(-2.96%)
Mar 14, 2023 0.7155 0.7155 0.6500 0.6699 21,818 -0.01(-1.70%)
Mar 13, 2023 0.7199 0.7199 0.6600 0.6815 18,852 -0.01(-1.23%)
Mar 10, 2023 0.7400 0.7500 0.6557 0.6900 20,890 -0.06(-7.38%)
Mar 09, 2023 0.8000 0.8400 0.7440 0.7450 32,552 -0.09(-10.77%)
Mar 08, 2023 0.8001 0.8500 0.8001 0.8349 30,458 -0.00(-0.27%)
Mar 07, 2023 0.8223 0.8550 0.8200 0.8372 28,437 +0.02(+1.89%)
Mar 06, 2023 0.8200 0.8500 0.8200 0.8217 35,921 +0.00(+0.23%)
Mar 03, 2023 0.7900 0.8300 0.6400 0.8198 35,773 +0.03(+3.77%)
Mar 02, 2023 0.7900 0.7900 0.7502 0.7900 17,963 +0.00(+0.00%)
Mar 01, 2023 0.8000 0.8295 0.7800 0.7900 13,312 -0.02(-2.43%)
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%)
Dec 01, 2022 0.4797 0.5478 0.4700 0.5288 716,214 +0.06(+12.56%)
Nov 30, 2022 0.3800 0.6488 0.3800 0.4698 3,693,022 +0.11(+32.34%)
Nov 29, 2022 0.3753 0.3901 0.3550 0.3550 14,547 -0.00(-0.70%)
Nov 28, 2022 0.3515 0.3800 0.3515 0.3575 32,438 -0.02(-5.92%)
Nov 25, 2022 0.3800 0.3900 0.3500 0.3800 22,256 -0.01(-2.56%)
Nov 23, 2022 0.3999 0.4000 0.3626 0.3900 15,358 +0.02(+4.67%)
Nov 22, 2022 0.3874 0.4002 0.3663 0.3726 11,725 -0.02(-5.98%)
Nov 21, 2022 0.4100 0.4100 0.3687 0.3963 12,087 -0.01(-2.20%)
Nov 18, 2022 0.4095 0.4200 0.3951 0.4052 33,083 +0.02(+3.90%)
Nov 17, 2022 0.4298 0.4298 0.3700 0.3900 38,192 +0.00(+1.14%)
Nov 16, 2022 0.3832 0.4299 0.3700 0.3856 24,507 -0.00(-0.62%)
Nov 15, 2022 0.3880 0.4300 0.3880 0.3880 161,309 +0.02(+4.81%)
Nov 14, 2022 0.3790 0.3900 0.3550 0.3702 24,402 -0.01(-2.55%)
Nov 11, 2022 0.3480 0.3900 0.3450 0.3799 89,817 +0.03(+9.17%)
Nov 10, 2022 0.3500 0.3833 0.3400 0.3480 21,742 +0.01(+2.32%)
Nov 09, 2022 0.3500 0.3501 0.3036 0.3401 38,822 -0.02(-5.55%)
Nov 08, 2022 0.3636 0.3989 0.3400 0.3601 53,298 -0.03(-7.88%)
Nov 07, 2022 0.3900 0.4347 0.3636 0.3909 29,603 -0.02(-4.54%)
Nov 04, 2022 0.4364 0.4364 0.3636 0.4095 80,126 +0.02(+4.15%)
Nov 03, 2022 0.3750 0.4677 0.3646 0.3932 65,098 +0.03(+7.73%)
Nov 02, 2022 0.4292 0.4300 0.3200 0.3650 90,075 -0.06(-14.12%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.