Skip to main content
Qutoutiao Inc. (QTT)
Mar 23, 2023 - QTT was delisted
0.182
0.00 (0.00%)
Inactive · Last trade price on Mar 22, 2023

Qutoutiao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20230.180.180.180.18---
Apr 20, 20230.180.180.180.18---
Apr 19, 20230.180.180.180.18---
Apr 18, 20230.180.180.180.18---
Apr 17, 20230.180.180.180.18---
Apr 14, 20230.180.180.180.18---
Apr 13, 20230.180.180.180.18---
Apr 12, 20230.180.180.180.18---
Apr 11, 20230.180.180.180.18---
Apr 10, 20230.180.180.180.18---
Apr 6, 20230.180.180.180.18---
Apr 5, 20230.180.180.180.18---
Apr 4, 20230.180.180.180.18---
Apr 3, 20230.180.180.180.18---
Mar 31, 20230.180.180.180.18---
Mar 30, 20230.180.180.180.18---
Mar 29, 20230.180.180.180.18---
Mar 28, 20230.180.180.180.18---
Mar 27, 20230.180.180.180.18---
Mar 24, 20230.180.180.180.18---
Mar 23, 20230.180.180.180.18---
Mar 22, 20230.280.290.150.18--38.43%4,480,227
Mar 21, 20230.310.350.250.30--58.94%3,411,664
Mar 20, 20230.620.720.620.72-2.04%66,187
Mar 17, 20230.670.720.640.71-8.54%20,123
Mar 16, 20230.650.680.640.65--13,872
Mar 15, 20230.670.690.650.65--2.96%26,911
Mar 14, 20230.720.720.650.67--1.70%21,818
Mar 13, 20230.720.720.660.68--1.23%18,853
Mar 10, 20230.740.750.660.69--7.38%20,890
Mar 9, 20230.800.840.740.75--10.77%32,552
Mar 8, 20230.800.850.800.83--0.27%30,458
Mar 7, 20230.820.860.820.84-1.89%28,437
Mar 6, 20230.820.850.820.82-0.23%35,921
Mar 3, 20230.790.830.640.82-3.77%35,773
Mar 2, 20230.790.790.750.79--17,963
Mar 1, 20230.800.830.780.79--2.43%13,317
Feb 28, 20230.810.830.700.81--0.02%32,204
Feb 27, 20230.830.830.800.81-1.22%5,213
Feb 24, 20230.800.830.800.80--4.28%12,644
Feb 23, 20230.860.870.800.84--0.01%21,566
Feb 22, 20230.850.880.820.84--3.91%14,055
Feb 21, 20230.900.920.860.87--4.40%20,616
Feb 17, 20230.860.910.800.91-3.92%18,128
Feb 16, 20230.860.890.840.88-3.02%17,804
Feb 15, 20230.830.850.810.85-2.78%40,106
Feb 14, 20230.870.870.800.83--3.84%13,254
Feb 13, 20230.830.890.820.86--1.33%35,862
Feb 10, 20230.870.890.820.87--2.09%59,448
Feb 9, 20230.970.970.890.89--4.08%21,187
Feb 8, 20230.970.970.920.93-2.79%40,093
Feb 7, 20230.911.000.880.90--1.00%49,801
Feb 6, 20230.970.970.880.91--4.00%37,427
Feb 3, 20231.001.010.930.95--5.00%86,132
Feb 2, 20231.041.060.931.00--87,332
Feb 1, 20230.971.100.891.00-7.53%262,666
Jan 31, 20230.940.970.890.93-1.09%70,169
Jan 30, 20230.930.930.850.92--2.42%39,531
Jan 27, 20230.850.980.850.94-10.92%100,911
Jan 26, 20230.870.880.840.85--0.47%33,432
Jan 25, 20230.840.870.840.85-0.11%12,635
Jan 24, 20230.840.870.830.85--3.06%38,761
Jan 23, 20230.810.880.810.88-6.02%57,159
Jan 20, 20230.800.890.800.83-3.74%66,874
Jan 19, 20230.860.880.770.80--2.34%53,030
Jan 18, 20230.930.930.800.82--12.11%52,571
Jan 17, 20230.980.980.890.93--3.90%71,872
Jan 13, 20230.960.990.930.97-0.92%62,442
Jan 12, 20230.920.990.910.96--0.56%141,863
Jan 11, 20230.851.000.850.97-9.64%182,058
Jan 10, 20230.820.880.800.88-7.53%130,704
Jan 9, 20230.720.840.720.82-12.32%156,687
Jan 6, 20230.790.790.710.73--5.70%34,352
Jan 5, 20230.810.820.750.77--3.23%102,537
Jan 4, 20230.740.800.740.80-10.71%180,962
Jan 3, 20230.680.730.670.72-4.71%44,878
Dec 30, 20220.650.720.650.69-1.25%37,225
Dec 29, 20220.670.710.670.68-1.70%45,322
Dec 28, 20220.700.700.650.67--9.45%46,128
Dec 27, 20220.690.820.680.74-2.78%42,823
Dec 23, 20220.710.750.650.72-2.71%54,768
Dec 22, 20220.680.720.680.70-5.26%65,836
Dec 21, 20220.750.760.630.67--9.61%133,797
Dec 20, 20220.740.800.720.74--10.76%214,369
Dec 19, 20220.920.920.810.83--9.11%118,792
Dec 16, 20220.900.940.830.91--2.55%288,890
Dec 15, 20220.810.950.760.93-19.82%270,458
Dec 14, 20220.810.830.730.78--4.21%105,919
Dec 13, 20220.920.920.810.81--0.23%378,326
Dec 12, 20221.051.130.730.81--20.96%832,370
Dec 9, 20220.901.140.901.03-24.07%2,350,909
Dec 8, 20220.520.850.520.83-59.65%1,519,599
Dec 7, 20220.600.600.520.52--11.23%114,945
Dec 6, 20220.610.640.500.59--7.18%182,909
Dec 5, 20220.750.800.590.63--8.58%760,051
Dec 2, 20220.530.750.520.69-30.54%1,269,279
Dec 1, 20220.480.550.470.53-12.56%716,219
Nov 30, 20220.380.650.380.47-32.34%3,694,922
Nov 29, 20220.380.390.360.36--0.70%14,557
Nov 28, 20220.350.380.350.36--5.92%32,438