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 (%)
Sep 23, 2022 2.740 0 +0.03(+1.11%)
Sep 22, 2022 2.870 2.870 2.710 2.710 6,375 -0.17(-5.90%)
Sep 21, 2022 3.030 3.180 2.880 2.880 16,459 -0.07(-2.41%)
Sep 20, 2022 3.080 3.080 2.920 2.951 2,395 -0.08(-2.61%)
Sep 19, 2022 3.000 3.170 3.000 3.030 10,100 -0.03(-0.98%)
Sep 16, 2022 2.930 3.060 2.880 3.060 1,977 -0.01(-0.33%)
Sep 15, 2022 3.080 3.090 2.950 3.070 4,671 +0.15(+5.23%)
Sep 14, 2022 2.900 2.917 2.900 2.917 566 +0.07(+2.37%)
Sep 13, 2022 3.000 3.000 2.850 2.850 2,134 -0.15(-4.84%)
Sep 12, 2022 2.920 3.000 2.800 2.995 9,295 +0.04(+1.18%)
Sep 09, 2022 2.920 3.060 2.920 2.960 2,754 -0.04(-1.33%)
Sep 08, 2022 2.950 3.000 2.840 3.000 6,377 +0.18(+6.38%)
Sep 07, 2022 2.850 2.900 2.820 2.820 3,027 -0.04(-1.40%)
Sep 06, 2022 2.950 2.950 2.810 2.860 5,944 +0.08(+2.80%)
Sep 02, 2022 2.860 2.980 2.782 2.782 9,694 -0.06(-2.21%)
Sep 01, 2022 2.930 2.930 2.600 2.845 17,615 -0.26(-8.31%)
Aug 31, 2022 3.130 3.252 2.960 3.103 3,232 -0.08(-2.43%)
Aug 30, 2022 3.040 3.190 2.990 3.180 20,874 +0.07(+2.25%)
Aug 29, 2022 3.030 3.110 2.910 3.110 42,431 -0.04(-1.27%)
Aug 26, 2022 3.230 3.280 3.120 3.150 6,924 -0.14(-4.26%)
Aug 25, 2022 3.340 3.340 2.970 3.290 39,669 +0.01(+0.30%)
Aug 24, 2022 3.150 3.350 3.150 3.280 10,535 +0.02(+0.61%)
Aug 23, 2022 3.100 3.400 3.100 3.260 17,004 +0.17(+5.50%)
Aug 22, 2022 2.750 3.400 2.750 3.090 85,686 +0.29(+10.36%)
Aug 19, 2022 2.880 2.980 2.800 2.800 23,668 -0.08(-2.78%)
Aug 18, 2022 2.880 3.070 2.810 2.880 19,675 -0.03(-0.94%)
Aug 17, 2022 2.900 3.060 2.870 2.907 6,617 -0.08(-2.77%)
Aug 16, 2022 2.900 3.200 2.900 2.990 5,743 +0.08(+2.75%)
Aug 15, 2022 2.970 3.180 2.900 2.910 13,790 -0.14(-4.59%)
Aug 12, 2022 3.170 3.170 3.000 3.050 23,020 -0.04(-1.29%)
Aug 11, 2022 3.140 3.184 2.910 3.090 30,589 +0.05(+1.64%)
Aug 10, 2022 2.860 3.450 2.840 3.040 54,951 +0.03(+1.00%)
Aug 09, 2022 3.360 3.870 3.000 3.010 161,821 -0.35(-10.42%)
Aug 08, 2022 3.090 3.440 2.850 3.360 203,668 +0.31(+10.16%)
Aug 05, 2022 2.270 3.400 1.910 3.050 472,911 +0.69(+29.24%)
Aug 04, 2022 2.320 2.683 2.100 2.360 256,040 +0.07(+3.06%)
Aug 03, 2022 1.980 2.510 1.890 2.290 351,520 +0.41(+21.81%)
Aug 02, 2022 1.880 2.100 1.610 1.880 84,031 -0.08(-4.08%)
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.