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 (%)
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%)
Nov 01, 2021 0.8100 0.7961 0.7500 0.7780 134,303 -0.02(-2.27%)
Oct 29, 2021 0.8600 0.8898 0.7800 0.7961 109,322 -0.09(-10.27%)
Oct 28, 2021 0.8500 0.9197 0.8476 0.8872 83,988 +0.02(+2.09%)
Oct 27, 2021 0.8500 1.020 0.8680 0.8690 615,059 +0.02(+2.52%)
Oct 26, 2021 0.8100 0.8476 286,759 +0.06(+7.70%)
Oct 25, 2021 0.7900 0.8200 0.7651 0.7870 67,001 -0.04(-4.89%)
Oct 22, 2021 0.7800 0.8300 0.7600 0.8275 100,747 -0.02(-2.12%)
Oct 21, 2021 0.9000 0.9000 0.8065 0.8454 78,804 -0.05(-6.02%)
Oct 20, 2021 0.8916 0.9000 0.8500 0.8996 99,970 +0.01(+0.90%)
Oct 19, 2021 0.8600 0.8990 0.8500 0.8916 227,083 +0.06(+7.06%)
Oct 18, 2021 0.7800 0.8600 0.7449 0.8328 367,475 +0.06(+8.16%)
Oct 15, 2021 0.6969 0.7800 0.6969 0.7700 87,052 +0.04(+4.78%)
Oct 14, 2021 0.7900 0.8100 0.7200 0.7349 113,917 -0.01(-1.34%)
Oct 13, 2021 0.7207 0.7616 0.7000 0.7449 120,014 +0.02(+3.46%)
Oct 12, 2021 0.6990 0.7498 0.6851 0.7200 86,188 +0.03(+3.94%)
Oct 11, 2021 0.7200 0.7770 0.6603 0.6927 160,190 -0.06(-7.65%)
Oct 08, 2021 0.7800 0.7900 0.7050 0.7501 292,003 -0.02(-2.58%)
Oct 07, 2021 0.6600 0.8000 0.6554 0.7700 860,709 +0.11(+16.68%)
Oct 06, 2021 0.6600 0.6600 0.6400 0.6599 18,365 -0.00(-0.03%)
Oct 05, 2021 0.6319 0.7099 0.6319 0.6601 32,915 +0.03(+4.46%)
Oct 04, 2021 0.7000 0.7000 0.6006 0.6319 83,285 -0.06(-8.42%)
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.