Qutoutiao Inc (QTT) Historical Stock Data

0.18 ↑0.00 (0.00%)

As of March 22, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, QTT is down -1.81% a day on average. There have been 13 days where Qutoutiao Inc closed green and 17 days where QTT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-22	0.28	0.18	↓$0.10 (-35.87%)	0.16	0.29	4.16M
2023-03-21	0.31	0.30	↓$0.01 (-4.61%)	0.25	0.35	3.35M
2023-03-20	0.62	0.72	↑$0.10 (16.13%)	0.62	0.72	39.32K
2023-03-17	0.67	0.71	↑$0.04 (5.31%)	0.64	0.71	20.02K
2023-03-16	0.65	0.65	↑$0.00 (0.73%)	0.64	0.67	13.87K
2023-03-15	0.67	0.65	↓$0.02 (-2.37%)	0.65	0.70	26.87K
2023-03-14	0.72	0.67	↓$0.05 (-6.37%)	0.65	0.72	21.82K
2023-03-13	0.72	0.68	↓$0.04 (-5.35%)	0.66	0.72	17.85K
2023-03-10	0.74	0.69	↓$0.05 (-6.76%)	0.68	0.75	18.59K
2023-03-09	0.80	0.75	↓$0.06 (-6.88%)	0.74	0.84	32.54K
2023-03-08	0.80	0.83	↑$0.03 (4.35%)	0.80	0.85	30.44K
2023-03-07	0.82	0.84	↑$0.01 (1.81%)	0.82	0.86	28.44K
2023-03-06	0.82	0.82	↑$0.00 (0.20%)	0.82	0.85	35.89K
2023-03-03	0.79	0.82	↑$0.03 (3.77%)	0.64	0.83	35.67K
2023-03-02	0.79	0.79	↑$0.00 (0.00%)	0.75	0.79	17.78K
2023-03-01	0.80	0.79	↓$0.01 (-1.25%)	0.78	0.82	13.31K
2023-02-28	0.81	0.81	↓$0.00 (-0.02%)	0.70	0.83	32.08K
2023-02-27	0.83	0.81	↓$0.02 (-1.90%)	0.78	0.83	4.18K
2023-02-24	0.80	0.80	↑$0.00 (0.01%)	0.80	0.86	12.13K
2023-02-23	0.86	0.84	↓$0.02 (-2.58%)	0.81	0.87	21.57K
2023-02-22	0.85	0.84	↓$0.02 (-2.05%)	0.83	0.88	12.91K
2023-02-21	0.90	0.87	↓$0.03 (-3.33%)	0.86	0.92	20.36K
2023-02-17	0.86	0.91	↑$0.05 (5.81%)	0.80	0.91	18.13K
2023-02-16	0.86	0.88	↑$0.02 (1.81%)	0.84	0.89	17.79K
2023-02-15	0.83	0.85	↑$0.02 (2.91%)	0.81	0.85	40.08K
2023-02-14	0.87	0.83	↓$0.04 (-4.72%)	0.80	0.87	13.08K
2023-02-10	0.87	0.87	↑$0.00 (0.17%)	0.82	0.89	53.29K
2023-02-09	0.97	0.89	↓$0.08 (-8.04%)	0.89	0.97	20.63K
2023-02-08	0.97	0.93	↓$0.04 (-4.32%)	0.92	0.97	40.09K
2023-02-07	0.91	0.90	↓$0.01 (-1.00%)	0.88	1.00	49.48K