Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q&K International Group Ltd ADR (NQ: QK )

2.740 UNCHANGED
Last Price Updated: 2:52 PM EDT, Sep 23, 2022 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 (%)
Jan 31, 2022 0.4300 0.5000 0.4900 114,197 +0.04(+8.50%)
Jan 28, 2022 0.4360 0.4700 0.4200 0.4516 29,467 +0.04(+10.15%)
Jan 27, 2022 0.4600 0.5000 0.4000 0.4100 115,738 -0.04(-8.89%)
Jan 26, 2022 0.4600 0.5400 0.4500 0.4500 120,912 +0.00(+0.00%)
Jan 25, 2022 0.4590 0.4770 0.4100 0.4500 96,014 +0.00(+0.00%)
Jan 24, 2022 0.4202 0.5199 0.3920 0.4500 352,656 +0.02(+5.86%)
Jan 21, 2022 0.4630 0.4730 0.4250 0.4251 107,654 -0.04(-8.84%)
Jan 20, 2022 0.5100 0.5100 0.4359 0.4663 84,078 -0.02(-4.86%)
Jan 19, 2022 0.5257 0.5257 0.4705 0.4901 36,834 -0.01(-1.98%)
Jan 18, 2022 0.4515 0.5500 0.4515 0.5000 656,789 +0.05(+11.78%)
Jan 14, 2022 0.4473 0 -0.02(-3.72%)
Jan 13, 2022 0.4700 0.4800 0.4404 0.4646 106,651 -0.01(-2.70%)
Jan 12, 2022 0.4920 0.5040 0.3900 0.4775 197,555 -0.03(-6.15%)
Jan 11, 2022 0.4901 0.5185 0.4600 0.5088 76,675 +0.01(+1.76%)
Jan 10, 2022 0.5000 0.5513 0.4160 0.5000 151,878 -0.03(-5.02%)
Jan 07, 2022 0.4900 0.5600 0.4900 0.5264 139,434 +0.01(+1.64%)
Jan 06, 2022 0.5600 0.5600 0.5016 0.5179 95,565 -0.02(-2.81%)
Jan 05, 2022 0.5500 0.5941 0.5102 0.5329 152,571 -0.04(-6.51%)
Jan 04, 2022 0.5000 0.6200 0.4500 0.5700 1,001,962 +0.07(+13.10%)
Jan 03, 2022 0.5300 0.5500 0.4452 0.5040 101,459 -0.05(-9.17%)
Dec 31, 2021 0.6000 0.6000 0.5200 0.5549 134,418 -0.03(-4.36%)
Dec 30, 2021 0.5500 0.5802 0.4711 0.5802 331,120 +0.05(+9.47%)
Dec 29, 2021 0.4500 0.6400 0.4411 0.5300 519,328 +0.05(+10.42%)
Dec 28, 2021 0.4500 0.4800 0.4300 0.4800 312,258 +0.03(+6.64%)
Dec 27, 2021 0.4505 0.5000 0.4100 0.4501 134,458 +0.00(+0.02%)
Dec 23, 2021 0.4500 0.4570 0.4100 0.4500 44,724 +0.00(+0.00%)
Dec 22, 2021 0.4299 0.4500 0.3996 0.4500 148,153 +0.03(+5.88%)
Dec 21, 2021 0.4190 0.4400 0.4101 0.4250 67,261 +0.01(+2.83%)
Dec 20, 2021 0.4325 0.4688 0.3910 0.4133 197,917 -0.04(-8.16%)
Dec 17, 2021 0.4600 0.4800 0.4220 0.4500 82,811 +0.00(+0.00%)
Dec 16, 2021 0.4830 0.4830 0.4205 0.4500 72,728 -0.01(-2.17%)
Dec 15, 2021 0.4300 0.5500 0.4000 0.4600 447,442 +0.05(+12.20%)
Dec 14, 2021 0.3900 0.4900 0.3900 0.4100 90,514 +0.01(+2.50%)
Dec 13, 2021 0.4800 0.4832 0.3820 0.4000 63,172 -0.05(-11.89%)
Dec 10, 2021 0.4600 0.4600 0.4000 0.4540 418,060 +0.01(+3.18%)
Dec 09, 2021 0.4600 0.4799 0.4200 0.4400 154,845 -0.02(-5.05%)
Dec 08, 2021 0.5800 0.5800 0.4418 0.4634 139,874 +0.01(+3.02%)
Dec 07, 2021 0.4430 0.4600 0.4015 0.4498 120,057 +0.01(+2.27%)
Dec 06, 2021 0.2700 0.4400 0.2682 0.4398 194,471 +0.09(+26.38%)
Dec 03, 2021 0.4495 0.4495 0.3330 0.3480 608,882 -0.08(-19.07%)
Dec 02, 2021 0.4500 0.4800 0.4200 0.4300 239,829 +0.01(+2.63%)
Dec 01, 2021 0.4619 0.4900 0.4189 0.4190 283,221 -0.00(-0.24%)
Nov 30, 2021 0.4500 0.4600 0.4053 0.4200 319,494 -0.05(-10.64%)
Nov 29, 2021 0.5355 0.5700 0.4620 0.4700 194,143 -0.04(-7.84%)
Nov 26, 2021 0.5680 0.5800 0.4941 0.5100 161,221 -0.04(-7.27%)
Nov 24, 2021 0.5520 0.5649 0.5451 0.5500 265,967 -0.01(-0.95%)
Nov 23, 2021 0.5400 0.6497 0.5400 0.5553 521,473 +0.01(+0.96%)
Nov 22, 2021 0.6245 0.6250 0.5500 0.5500 206,821 -0.07(-11.29%)
Nov 19, 2021 0.6700 0.6700 0.6000 0.6200 83,367 -0.03(-4.60%)
Nov 18, 2021 0.7077 0.7099 0.6300 0.6499 152,564 -0.07(-9.72%)
Nov 17, 2021 0.7311 0.7500 0.7002 0.7199 76,524 -0.03(-3.97%)
Nov 16, 2021 0.7386 0.7800 0.7050 0.7497 147,793 +0.01(+1.38%)
Nov 15, 2021 0.7500 0.7500 0.7113 0.7395 105,852 -0.01(-1.40%)
Nov 12, 2021 0.7200 0.7559 0.7000 0.7500 148,571 +0.05(+7.14%)
Nov 11, 2021 0.7200 0.7200 0.7000 0.7000 66,965 +0.00(+0.00%)
Nov 10, 2021 0.7200 0.7000 0.7000 79,369 -0.03(-4.11%)
Nov 09, 2021 0.7200 0.7700 0.7176 0.7300 168,174 -0.01(-1.35%)
Nov 08, 2021 0.7300 0.7450 0.7000 0.7400 84,134 +0.01(+1.37%)
Nov 05, 2021 0.7000 0.7450 0.6794 0.7300 265,622 +0.03(+4.14%)
Nov 04, 2021 0.7080 0.7258 0.7000 0.7010 76,263 -0.01(-1.23%)
Nov 03, 2021 0.7400 0.7500 0.7000 0.7097 150,973 -0.06(-7.83%)
Nov 02, 2021 0.7700 0.8000 0.7130 0.7700 145,838 -0.01(-1.03%)
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.