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 (%)
Jan 31, 2022 2.010 2.310 240,316 +0.34(+17.26%)
Jan 28, 2022 1.961 2.000 1.813 1.970 131,285 -0.04(-1.99%)
Jan 27, 2022 2.080 2.170 1.990 2.010 179,259 -0.07(-3.37%)
Jan 26, 2022 2.170 2.279 2.020 2.080 197,339 -0.09(-4.15%)
Jan 25, 2022 2.120 2.290 2.120 2.170 124,256 -0.03(-1.36%)
Jan 24, 2022 2.260 2.270 2.010 2.200 215,279 -0.11(-4.76%)
Jan 21, 2022 2.490 2.520 2.310 2.310 403,485 -0.32(-12.17%)
Jan 20, 2022 2.530 2.890 2.530 2.630 304,071 +0.17(+6.91%)
Jan 19, 2022 2.470 2.550 2.430 2.460 138,831 +0.04(+1.65%)
Jan 18, 2022 2.500 2.620 2.370 2.420 235,504 -0.14(-5.47%)
Jan 14, 2022 2.560 0 -0.05(-1.92%)
Jan 13, 2022 3.000 3.350 2.520 2.610 985,893 -0.45(-14.71%)
Jan 12, 2022 2.870 3.350 2.860 3.060 1,598,277 +0.28(+10.07%)
Jan 11, 2022 2.380 2.880 2.370 2.780 285,645 +0.37(+15.35%)
Jan 10, 2022 2.570 2.570 2.350 2.410 112,235 -0.13(-5.12%)
Jan 07, 2022 2.520 2.650 2.480 2.540 105,549 +0.02(+0.99%)
Jan 06, 2022 2.650 2.690 2.451 2.515 177,426 -0.15(-5.45%)
Jan 05, 2022 2.700 2.880 2.660 2.660 164,930 -0.05(-1.85%)
Jan 04, 2022 2.960 2.970 2.710 2.710 286,372 -0.31(-10.26%)
Jan 03, 2022 2.810 3.030 2.810 3.020 161,187 +0.24(+8.63%)
Dec 31, 2021 2.730 2.896 2.690 2.780 161,553 +0.00(+0.00%)
Dec 30, 2021 2.500 2.950 2.460 2.780 394,827 +0.24(+9.45%)
Dec 29, 2021 2.500 2.660 2.460 2.540 214,740 +0.00(+0.00%)
Dec 28, 2021 2.760 2.820 2.500 2.540 425,444 -0.22(-7.97%)
Dec 27, 2021 2.900 3.020 2.760 2.760 347,168 -0.26(-8.61%)
Dec 23, 2021 3.220 3.220 2.800 3.020 534,590 -0.27(-8.21%)
Dec 22, 2021 2.940 3.660 2.870 3.290 765,198 +0.35(+11.90%)
Dec 21, 2021 2.900 3.000 2.724 2.940 242,151 -0.05(-1.67%)
Dec 20, 2021 3.090 3.190 2.985 2.990 178,922 -0.15(-4.78%)
Dec 17, 2021 3.420 3.420 2.880 3.140 325,534 -0.38(-10.80%)
Dec 16, 2021 3.300 3.780 3.290 3.520 340,842 +0.30(+9.32%)
Dec 15, 2021 3.300 3.320 2.990 3.220 206,696 -0.16(-4.73%)
Dec 14, 2021 3.530 3.544 3.270 3.380 142,287 -0.21(-5.85%)
Dec 13, 2021 3.760 3.870 3.580 3.590 141,341 -0.11(-2.97%)
Dec 10, 2021 4.130 4.196 3.670 3.700 692,665 +3.29(+791.57%)
Dec 09, 2021 0.4400 0.4500 0.4101 0.4150 966,576 -0.03(-6.53%)
Dec 08, 2021 0.4000 0.4599 0.4013 0.4440 1,050,896 +0.00(+0.89%)
Dec 07, 2021 0.4000 0.4600 0.3901 0.4401 1,135,506 +0.05(+13.90%)
Dec 06, 2021 0.4000 0.4019 0.3611 0.3864 968,607 -0.02(-4.85%)
Dec 03, 2021 0.4400 0.4400 0.3599 0.4061 2,763,002 -0.07(-13.96%)
Dec 02, 2021 0.5000 0.5100 0.4200 0.4720 3,617,218 -0.13(-21.35%)
Dec 01, 2021 0.6000 0.6490 0.6000 0.6001 1,149,726 +0.00(+0.02%)
Nov 30, 2021 0.6500 0.6500 0.5660 0.6000 3,026,899 -0.05(-7.69%)
Nov 29, 2021 0.6805 0.7000 0.6251 0.6500 1,013,050 -0.03(-3.83%)
Nov 26, 2021 0.7100 0.7200 0.6700 0.6759 579,456 -0.06(-8.44%)
Nov 24, 2021 0.7201 0.7496 0.7002 0.7382 524,660 +0.01(+1.05%)
Nov 23, 2021 0.7800 0.8000 0.7100 0.7305 902,777 -0.07(-8.69%)
Nov 22, 2021 0.8300 0.8487 0.7600 0.8000 905,630 -0.03(-3.58%)
Nov 19, 2021 0.8773 0.8773 0.7923 0.8297 908,325 -0.05(-5.41%)
Nov 18, 2021 0.8850 0.8787 0.8510 0.8772 584,748 -0.03(-3.60%)
Nov 17, 2021 0.9200 0.9230 0.8914 0.9100 325,102 +0.02(+1.95%)
Nov 16, 2021 0.9300 0.9311 0.8805 0.8926 502,992 -0.03(-2.98%)
Nov 15, 2021 0.9500 0.9500 0.9100 0.9200 775,989 -0.04(-4.12%)
Nov 12, 2021 0.9500 0.9781 0.9260 0.9595 638,250 -0.00(-0.05%)
Nov 11, 2021 0.9805 0.9859 0.9500 0.9600 538,400 +0.00(+0.40%)
Nov 10, 2021 0.9700 0.9562 292,663 -0.00(-0.40%)
Nov 09, 2021 0.9700 0.9775 0.9600 0.9600 296,884 -0.02(-1.81%)
Nov 08, 2021 1.000 1.010 0.9600 0.9777 428,786 -0.00(-0.43%)
Nov 05, 2021 0.9812 0.9870 0.9550 0.9819 387,293 +0.01(+1.23%)
Nov 04, 2021 1.000 0.9990 0.9600 0.9700 385,464 -0.01(-0.74%)
Nov 03, 2021 0.9765 0.9990 0.9650 0.9772 369,134 +0.00(+0.05%)
Nov 02, 2021 1.010 1.010 0.9610 0.9767 476,656 -0.02(-1.85%)
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.