Qutoutiao Inc. (QTT)
Mar 23, 2023 - QTT was delisted
0.1820
0.00 (0.00%)
Inactive · Last trade price on Mar 22, 2023
Qutoutiao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 20, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 19, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 18, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 17, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 14, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 13, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 12, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 11, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 10, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 6, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 5, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 4, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 3, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 31, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 30, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 29, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 28, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 27, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 24, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 23, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 22, 2023 | 0.28 | 0.29 | 0.15 | 0.18 | - | -38.43% | 4,480,227 |
| Mar 21, 2023 | 0.31 | 0.35 | 0.25 | 0.30 | - | -58.94% | 3,411,664 |
| Mar 20, 2023 | 0.62 | 0.72 | 0.62 | 0.72 | - | 2.04% | 66,187 |
| Mar 17, 2023 | 0.67 | 0.72 | 0.64 | 0.71 | - | 8.54% | 20,123 |
| Mar 16, 2023 | 0.65 | 0.68 | 0.64 | 0.65 | - | - | 13,872 |
| Mar 15, 2023 | 0.67 | 0.69 | 0.65 | 0.65 | - | -2.96% | 26,911 |
| Mar 14, 2023 | 0.72 | 0.72 | 0.65 | 0.67 | - | -1.70% | 21,818 |
| Mar 13, 2023 | 0.72 | 0.72 | 0.66 | 0.68 | - | -1.23% | 18,853 |
| Mar 10, 2023 | 0.74 | 0.75 | 0.66 | 0.69 | - | -7.38% | 20,890 |
| Mar 9, 2023 | 0.80 | 0.84 | 0.74 | 0.75 | - | -10.77% | 32,552 |
| Mar 8, 2023 | 0.80 | 0.85 | 0.80 | 0.83 | - | -0.27% | 30,458 |
| Mar 7, 2023 | 0.82 | 0.86 | 0.82 | 0.84 | - | 1.89% | 28,437 |
| Mar 6, 2023 | 0.82 | 0.85 | 0.82 | 0.82 | - | 0.23% | 35,921 |
| Mar 3, 2023 | 0.79 | 0.83 | 0.64 | 0.82 | - | 3.77% | 35,773 |
| Mar 2, 2023 | 0.79 | 0.79 | 0.75 | 0.79 | - | - | 17,963 |
| Mar 1, 2023 | 0.80 | 0.83 | 0.78 | 0.79 | - | -2.43% | 13,317 |
| Feb 28, 2023 | 0.81 | 0.83 | 0.70 | 0.81 | - | -0.02% | 32,204 |
| Feb 27, 2023 | 0.83 | 0.83 | 0.80 | 0.81 | - | 1.22% | 5,213 |
| Feb 24, 2023 | 0.80 | 0.83 | 0.80 | 0.80 | - | -4.28% | 12,644 |
| Feb 23, 2023 | 0.86 | 0.87 | 0.80 | 0.84 | - | -0.01% | 21,566 |
| Feb 22, 2023 | 0.85 | 0.88 | 0.82 | 0.84 | - | -3.91% | 14,055 |
| Feb 21, 2023 | 0.90 | 0.92 | 0.86 | 0.87 | - | -4.40% | 20,616 |
| Feb 17, 2023 | 0.86 | 0.91 | 0.80 | 0.91 | - | 3.92% | 18,128 |
| Feb 16, 2023 | 0.86 | 0.89 | 0.84 | 0.88 | - | 3.02% | 17,804 |
| Feb 15, 2023 | 0.83 | 0.85 | 0.81 | 0.85 | - | 2.78% | 40,106 |
| Feb 14, 2023 | 0.87 | 0.87 | 0.80 | 0.83 | - | -3.84% | 13,254 |
| Feb 13, 2023 | 0.83 | 0.89 | 0.82 | 0.86 | - | -1.33% | 35,862 |
| Feb 10, 2023 | 0.87 | 0.89 | 0.82 | 0.87 | - | -2.09% | 59,448 |
| Feb 9, 2023 | 0.97 | 0.97 | 0.89 | 0.89 | - | -4.08% | 21,187 |