Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 29, 2020 2.340 2.415 2.280 2.380 651,200 +0.04(+1.71%)
May 28, 2020 2.470 2.480 2.330 2.340 865,149 -0.01(-0.43%)
May 27, 2020 2.340 2.385 2.294 2.350 613,682 +0.07(+3.07%)
May 26, 2020 2.400 2.440 2.260 2.280 1,389,410 -0.05(-2.15%)
May 22, 2020 2.480 2.480 2.300 2.330 1,283,800 -0.18(-7.17%)
May 21, 2020 2.500 2.580 2.410 2.510 720,074 -0.05(-1.95%)
May 20, 2020 2.750 2.900 2.510 2.560 1,206,078 -0.15(-5.54%)
May 19, 2020 2.510 2.790 2.510 2.710 1,256,873 +0.19(+7.54%)
May 18, 2020 2.500 2.620 2.490 2.520 961,629 +0.05(+2.02%)
May 15, 2020 2.380 2.490 2.355 2.470 435,800 +0.05(+2.07%)
May 14, 2020 2.350 2.430 2.260 2.420 682,853 +0.04(+1.68%)
May 13, 2020 2.550 2.560 2.310 2.380 1,060,105 -0.18(-7.03%)
May 12, 2020 2.560 2.660 2.420 2.560 762,817 -0.01(-0.39%)
May 11, 2020 2.380 2.600 2.370 2.570 954,336 +0.19(+7.98%)
May 08, 2020 2.390 2.430 2.355 2.380 836,400 +0.03(+1.28%)
May 07, 2020 2.290 2.360 2.270 2.350 667,329 +0.08(+3.52%)
May 06, 2020 2.310 2.310 2.220 2.270 808,655 +0.05(+2.25%)
May 05, 2020 2.370 2.420 2.200 2.220 1,244,160 -0.12(-5.13%)
May 04, 2020 2.310 2.350 2.260 2.340 912,520 +0.00(+0.00%)
May 01, 2020 2.420 2.441 2.300 2.340 1,431,200 -0.12(-4.88%)
Apr 30, 2020 2.480 2.580 2.400 2.460 1,143,433 +0.01(+0.41%)
Apr 29, 2020 2.430 2.500 2.400 2.450 1,252,842 +0.07(+2.94%)
Apr 28, 2020 2.650 2.650 2.380 2.380 1,557,728 -0.21(-8.11%)
Apr 27, 2020 2.480 2.600 2.400 2.590 957,109 +0.15(+6.15%)
Apr 24, 2020 2.530 2.560 2.290 2.440 3,197,200 -0.05(-2.01%)
Apr 23, 2020 2.610 2.660 2.480 2.490 644,550 -0.12(-4.60%)
Apr 22, 2020 2.610 2.700 2.580 2.610 590,900 +0.08(+3.16%)
Apr 21, 2020 2.820 2.820 2.490 2.530 2,844,791 -0.34(-11.85%)
Apr 20, 2020 2.810 2.950 2.780 2.870 876,426 -0.04(-1.37%)
Apr 17, 2020 2.970 2.970 2.820 2.910 1,041,700 +0.01(+0.34%)
Apr 16, 2020 2.900 2.990 2.810 2.900 877,069 +0.08(+2.84%)
Apr 15, 2020 3.080 3.100 2.810 2.820 1,233,951 -0.23(-7.54%)
Apr 14, 2020 2.850 3.080 2.800 3.050 1,744,453 +0.30(+10.91%)
Apr 13, 2020 2.710 2.920 2.710 2.750 744,842 +0.02(+0.73%)
Apr 09, 2020 2.800 2.950 2.690 2.730 1,283,700 +0.05(+1.87%)
Apr 08, 2020 2.600 2.700 2.550 2.680 678,991 +0.08(+3.08%)
Apr 07, 2020 2.580 2.690 2.530 2.600 1,282,480 +0.11(+4.42%)
Apr 06, 2020 2.440 2.550 2.430 2.490 795,691 +0.15(+6.41%)
Apr 03, 2020 2.470 2.575 2.320 2.340 884,700 -0.13(-5.26%)
Apr 02, 2020 2.440 2.510 2.340 2.470 933,946 +0.07(+2.92%)
Apr 01, 2020 2.400 2.600 2.400 2.400 1,289,511 +0.01(+0.42%)
Mar 31, 2020 2.350 2.700 2.330 2.390 2,377,569 +0.08(+3.46%)
Mar 30, 2020 2.390 2.500 2.300 2.310 1,972,169 -0.14(-5.71%)
Mar 27, 2020 2.600 2.600 2.450 2.450 1,549,600 -0.19(-7.20%)
Mar 26, 2020 2.730 2.790 2.600 2.640 1,765,927 -0.11(-4.00%)
Mar 25, 2020 2.710 2.890 2.530 2.750 1,949,442 -0.07(-2.48%)
Mar 24, 2020 2.540 2.840 2.220 2.820 8,802,859 +0.46(+19.49%)
Mar 23, 2020 3.240 3.290 2.270 2.360 5,349,046 -0.93(-28.27%)
Mar 20, 2020 3.730 3.840 3.260 3.290 2,260,400 -0.37(-10.11%)
Mar 19, 2020 4.110 4.120 3.570 3.660 2,001,491 -0.44(-10.73%)
Mar 18, 2020 3.780 4.330 3.780 4.100 1,178,009 -0.17(-3.98%)
Mar 17, 2020 4.300 4.600 4.200 4.270 1,887,323 +0.02(+0.47%)
Mar 16, 2020 4.350 4.390 3.890 4.250 4,280,397 -0.59(-12.19%)
Mar 13, 2020 5.010 5.150 4.660 4.840 2,983,000 +0.03(+0.62%)
Mar 12, 2020 4.390 4.950 4.360 4.810 1,861,657 -0.03(-0.62%)
Mar 11, 2020 4.910 5.210 4.800 4.840 2,931,778 -0.23(-4.54%)
Mar 10, 2020 4.680 5.080 4.660 5.070 2,968,019 +0.56(+12.42%)
Mar 09, 2020 4.380 4.900 4.070 4.510 4,340,507 -0.22(-4.65%)
Mar 06, 2020 4.460 4.810 4.455 4.730 2,157,800 -0.05(-1.05%)
Mar 05, 2020 5.070 5.110 4.680 4.780 2,182,925 -0.32(-6.27%)
Mar 04, 2020 5.250 5.430 5.070 5.100 2,306,419 -0.15(-2.86%)
Mar 03, 2020 5.000 5.310 4.990 5.250 3,338,864 +0.25(+5.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.