U.S. markets closed

Qutoutiao Inc. (QTT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.9500-0.0475 (-4.76%)
Al cierre: 03:59PM EST
0.9200 -0.03 (-3.16%)
Fuera de horario: 07:39PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20231.00001.01000.93000.95000.950086,100
02 feb 20231.04001.06000.93001.00001.000087,300
01 feb 20230.97001.10000.89001.00001.0000262,700
31 ene 20230.94000.97000.89000.93000.930070,200
30 ene 20230.93000.93000.85000.92000.920039,400
27 ene 20230.85000.98000.85000.94000.940098,000
26 ene 20230.87000.88000.84000.85000.850033,300
25 ene 20230.84000.87000.84000.85000.850012,500
24 ene 20230.84000.87000.83000.85000.850038,800
23 ene 20230.81000.88000.81000.88000.880057,200
20 ene 20230.80000.89000.80000.83000.830066,900
19 ene 20230.86000.88000.77000.80000.800053,000
18 ene 20230.93000.93000.80000.82000.820052,400
17 ene 20230.98000.98000.89000.93000.930071,800
13 ene 20230.96000.99000.93000.97000.970062,400
12 ene 20230.92000.99000.91000.96000.9600141,800
11 ene 20230.85001.00000.85000.97000.9700182,100
10 ene 20230.82000.88000.80000.88000.8800130,700
09 ene 20230.72000.84000.72000.82000.8200156,700
06 ene 20230.79000.79000.71000.73000.730034,200
05 ene 20230.81000.82000.75000.77000.7700102,500
04 ene 20230.74000.80000.74000.80000.8000181,000
03 ene 20230.68000.73000.67000.72000.720044,900
30 dic 20220.65000.72000.65000.69000.690037,100
29 dic 20220.67000.71000.67000.68000.680045,300
28 dic 20220.70000.70000.65000.67000.670046,100
27 dic 20220.69000.82000.68000.74000.740042,800
23 dic 20220.71000.75000.65000.72000.720054,800
22 dic 20220.68000.72000.68000.70000.700064,700
21 dic 20220.75000.76000.63000.67000.6700133,800
20 dic 20220.74000.80000.72000.74000.7400214,300
19 dic 20220.92000.92000.81000.83000.8300118,800
16 dic 20220.90000.94000.83000.91000.9100288,800
15 dic 20220.81000.95000.76000.93000.9300262,900
14 dic 20220.81000.83000.73000.78000.7800105,900
13 dic 20220.92000.92000.81000.81000.8100378,300
12 dic 20221.05001.13000.73000.81000.8100832,400
09 dic 20220.90001.14000.90001.03001.03002,350,900
08 dic 20220.52000.85000.52000.83000.83001,519,600
07 dic 20220.60000.60000.52000.52000.5200114,900
06 dic 20220.61000.64000.50000.59000.5900182,900
05 dic 20220.75000.80000.59000.63000.6300760,100
02 dic 20220.53000.75000.52000.69000.69001,269,300
01 dic 20220.48000.55000.47000.53000.5300716,200
30 nov 20220.38000.65000.38000.47000.47003,694,900
29 nov 20220.38000.39000.36000.36000.360014,500
28 nov 20220.35000.38000.35000.36000.360032,400
25 nov 20220.38000.39000.35000.38000.380022,300
23 nov 20220.40000.40000.36000.39000.390015,400
22 nov 20220.39000.40000.37000.37000.370011,700
21 nov 20220.41000.41000.37000.40000.400012,100
18 nov 20220.41000.42000.40000.41000.410033,100
17 nov 20220.43000.43000.37000.39000.390038,200
16 nov 20220.38000.43000.37000.39000.390024,500
15 nov 20220.39000.43000.39000.39000.3900161,300
14 nov 20220.38000.39000.36000.37000.370024,400
11 nov 20220.35000.39000.35000.38000.380089,800
10 nov 20220.35000.38000.34000.35000.350021,700
09 nov 20220.35000.35000.30000.34000.340038,800
08 nov 20220.36000.40000.34000.36000.360053,800
07 nov 20220.39000.43000.36000.39000.390029,600
04 nov 20220.44000.44000.36000.41000.410080,100
03 nov 20220.38000.47000.36000.39000.390065,100
02 nov 20220.43000.43000.32000.37000.370090,100
01 nov 20220.43000.48000.42000.43000.430058,600
31 oct 20220.44000.46000.42000.43000.430064,700
28 oct 20220.45000.46000.44000.46000.460020,600
27 oct 20220.46000.47000.44000.46000.460012,000
26 oct 20220.42000.46000.42000.46000.460068,200
25 oct 20220.42000.46000.42000.46000.460066,300
24 oct 20220.45000.47000.42000.43000.430047,800
21 oct 20220.46000.48000.45000.47000.470082,700
20 oct 20220.47000.47000.44000.46000.460027,400
19 oct 20220.47000.48000.44000.47000.470048,200
18 oct 20220.50000.53000.47000.50000.500073,200
17 oct 20220.50000.53000.47000.50000.500046,500
14 oct 20220.50000.53000.46000.50000.500022,500
13 oct 20220.50000.50000.46000.50000.500042,200
12 oct 20220.52000.55000.51000.51000.510022,100
11 oct 20220.53000.53000.50000.52000.520027,400
10 oct 20220.54000.54000.51000.53000.530018,600
07 oct 20220.53000.54000.52000.54000.540035,300
06 oct 20220.53000.54000.51000.53000.530055,900
05 oct 20220.57000.57000.52000.55000.550023,500
04 oct 20220.56000.60000.56000.57000.570040,400
03 oct 20220.54000.58000.52000.55000.5500202,400
30 sept 20220.55000.57000.51000.51000.510071,900
29 sept 20220.64000.71000.55000.57000.5700275,500
28 sept 20220.67000.71000.65000.68000.680027,600
27 sept 20220.69000.71000.62000.71000.710020,800
26 sept 20220.64000.69000.62000.69000.690089,100
23 sept 20220.68000.69000.62000.67000.670023,400
22 sept 20220.74000.74000.65000.66000.660095,800
21 sept 20220.78000.79000.72000.72000.720028,400
20 sept 20220.89000.90000.75000.79000.790067,400
19 sept 20220.81000.85000.79000.82000.820042,700
16 sept 20220.85000.89000.81000.87000.870025,400
15 sept 20220.85000.90000.81000.84000.840029,000
14 sept 20220.86000.90000.83000.84000.840041,700
13 sept 20220.91000.91000.85000.90000.900027,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...