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 (%)
Aug 31, 2020 9.030 9.100 8.500 8.500 21,273 -0.58(-6.39%)
Aug 28, 2020 9.080 9.080 9.080 20,878 +0.00(+0.00%)
Aug 27, 2020 9.080 9.080 9.080 20,573 +0.00(+0.00%)
Aug 26, 2020 9.050 9.090 9.000 9.080 20,729 -0.01(-0.11%)
Aug 25, 2020 9.040 9.090 9.040 9.090 20,226 -0.01(-0.11%)
Aug 24, 2020 8.940 9.100 8.900 9.100 20,213 +0.15(+1.68%)
Aug 21, 2020 8.950 9.020 8.520 8.950 20,400 -0.02(-0.22%)
Aug 20, 2020 8.610 9.097 8.341 8.970 20,465 -0.13(-1.43%)
Aug 19, 2020 8.970 9.100 8.700 9.100 20,721 +0.13(+1.45%)
Aug 18, 2020 8.900 8.990 8.820 8.970 20,222 -0.02(-0.22%)
Aug 17, 2020 9.500 9.500 8.784 8.990 20,164 -0.01(-0.11%)
Aug 14, 2020 9.060 9.530 8.530 9.000 23,400 -0.39(-4.15%)
Aug 13, 2020 9.390 9.390 9.390 9.390 20,486 +0.37(+4.10%)
Aug 12, 2020 9.240 9.240 8.160 9.020 20,686 -0.23(-2.49%)
Aug 11, 2020 9.720 9.720 8.530 9.250 22,709 -0.41(-4.24%)
Aug 10, 2020 9.920 9.920 9.320 9.660 20,718 -0.26(-2.62%)
Aug 07, 2020 9.530 9.920 9.530 9.920 20,900 +0.14(+1.43%)
Aug 06, 2020 10.35 10.35 9.400 9.780 21,577 -0.19(-1.91%)
Aug 05, 2020 9.800 10.05 9.310 9.970 22,128 -0.03(-0.30%)
Aug 04, 2020 10.15 10.83 9.850 10.00 31,332 -0.09(-0.87%)
Aug 03, 2020 10.22 10.40 9.500 10.09 24,493 +0.09(+0.88%)
Jul 31, 2020 10.00 10.00 8.950 9.999 24,300 +0.10(+1.00%)
Jul 30, 2020 9.660 9.900 9.040 9.900 23,901 +0.07(+0.71%)
Jul 29, 2020 9.710 10.10 9.580 9.830 22,601 -0.06(-0.61%)
Jul 28, 2020 9.110 9.890 9.100 9.890 22,872 +0.80(+8.80%)
Jul 27, 2020 9.150 9.170 8.900 9.090 26,261 -0.06(-0.66%)
Jul 24, 2020 9.190 9.190 8.870 9.150 22,800 -0.06(-0.65%)
Jul 23, 2020 10.00 10.00 9.090 9.210 23,269 -0.31(-3.26%)
Jul 22, 2020 9.270 9.600 9.180 9.520 24,468 +0.32(+3.48%)
Jul 21, 2020 9.710 9.710 8.650 9.200 16,377 -0.25(-2.65%)
Jul 20, 2020 9.510 9.510 8.960 9.450 8,731 +0.50(+5.54%)
Jul 17, 2020 8.750 9.440 8.710 8.954 7,300 -0.14(-1.50%)
Jul 16, 2020 9.370 9.830 8.600 9.090 4,415 -0.41(-4.31%)
Jul 15, 2020 10.42 10.42 9.450 9.500 13,887 -0.71(-6.98%)
Jul 14, 2020 10.68 10.68 9.500 10.21 1,588 -0.52(-4.82%)
Jul 13, 2020 10.00 10.73 9.500 10.73 3,369 +0.73(+7.30%)
Jul 10, 2020 10.00 10.00 9.910 10.00 700 +0.38(+4.00%)
Jul 09, 2020 10.00 10.00 9.360 9.615 2,035 +0.28(+3.00%)
Jul 08, 2020 9.510 9.510 9.300 9.335 3,107 -0.60(-6.06%)
Jul 07, 2020 10.10 10.10 9.750 9.937 2,247 -0.56(-5.37%)
Jul 06, 2020 10.60 10.95 9.680 10.50 6,884 +1.07(+11.30%)
Jul 02, 2020 10.06 10.07 9.150 9.435 1,400 -1.21(-11.37%)
Jul 01, 2020 9.270 10.65 9.270 10.65 1,475 -0.35(-3.23%)
Jun 30, 2020 11.00 11.00 11.00 11.00 253 +0.42(+4.00%)
Jun 29, 2020 11.00 11.00 10.58 10.58 369 +0.29(+2.81%)
Jun 26, 2020 9.000 11.00 9.000 10.29 1,300 +0.14(+1.36%)
Jun 25, 2020 10.59 10.72 10.15 10.15 1,150 -0.59(-5.49%)
Jun 24, 2020 10.74 10.74 10.74 10.74 562 +0.00(+0.04%)
Jun 23, 2020 10.74 10.74 10.74 30 +0.00(+0.00%)
Jun 22, 2020 10.06 10.74 10.06 10.74 802 -0.17(-1.60%)
Jun 19, 2020 10.91 10.91 10.91 10.91 100 -0.09(-0.82%)
Jun 18, 2020 11.00 11.00 11.00 117 +0.00(+0.00%)
Jun 17, 2020 11.00 11.00 11.00 11.00 263 +0.00(+0.00%)
Jun 16, 2020 11.00 11.00 11.00 11.00 705 +0.35(+3.29%)
Jun 15, 2020 10.62 11.00 10.62 10.65 825 -0.85(-7.39%)
Jun 12, 2020 11.50 11.50 11.50 5 +0.00(+0.00%)
Jun 11, 2020 11.50 11.50 11.50 267 +0.00(+0.00%)
Jun 10, 2020 11.51 11.56 11.50 11.50 6,385 -0.47(-3.93%)
Jun 09, 2020 12.00 12.00 11.97 11.97 1,091 -0.03(-0.25%)
Jun 08, 2020 12.00 12.00 12.00 12.00 554 +0.00(+0.00%)
Jun 05, 2020 12.00 12.20 12.00 12.00 6,600 +0.35(+2.97%)
Jun 04, 2020 12.00 12.00 11.65 11.65 21,301 -0.35(-2.88%)
Jun 03, 2020 12.01 12.01 11.99 12.00 30,382 +0.00(+0.00%)
Jun 02, 2020 12.00 12.01 12.00 12.00 20,446 +0.00(+0.00%)
Jun 01, 2020 11.53 12.00 11.50 12.00 28,629 +0.50(+4.35%)
May 29, 2020 11.80 11.88 11.50 11.50 2,800 -0.50(-4.17%)
May 28, 2020 12.00 12.20 12.00 12.00 9,300 +0.00(+0.00%)
May 27, 2020 12.00 12.00 12.00 12.00 215 +0.00(+0.00%)
May 26, 2020 12.00 12.00 12.00 166 +0.00(+0.00%)
May 22, 2020 12.00 12.00 12.00 12.00 600 -0.01(-0.08%)
May 21, 2020 12.01 12.01 12.01 12.01 230 -0.59(-4.68%)
May 20, 2020 12.60 12.60 12.60 150 +0.00(+0.00%)
May 19, 2020 12.60 12.60 12.60 109 +0.00(+0.00%)
May 18, 2020 12.60 12.60 12.60 12.60 206 +0.00(+0.00%)
May 15, 2020 12.60 12.60 12.60 201 +0.00(+0.00%)
May 14, 2020 12.60 12.60 12.60 241 +0.00(+0.00%)
May 13, 2020 12.60 12.60 12.60 208 +0.00(+0.00%)
May 12, 2020 12.60 12.60 12.60 12.60 346 +0.00(+0.00%)
May 11, 2020 12.60 12.60 12.60 12.60 314 +0.00(+0.00%)
May 08, 2020 12.60 12.60 12.60 12.60 300 +0.00(+0.00%)
May 07, 2020 12.60 12.60 12.60 12.60 346 +0.00(+0.00%)
May 06, 2020 12.60 12.60 12.60 12.60 442 +0.00(+0.00%)
May 05, 2020 12.60 12.60 12.60 12.60 390 +0.74(+6.21%)
May 04, 2020 12.55 12.55 11.86 11.86 1,192 -0.69(-5.47%)
May 01, 2020 12.55 12.55 12.55 14 +0.00(+0.00%)
Apr 30, 2020 12.55 12.55 12.55 12.55 310 +0.00(+0.00%)
Apr 29, 2020 12.55 12.55 12.55 14 +0.00(+0.00%)
Apr 28, 2020 12.55 12.55 12.55 12.55 302 -0.05(-0.40%)
Apr 27, 2020 12.60 12.60 12.60 12.60 338 +0.00(+0.00%)
Apr 24, 2020 12.60 12.60 12.60 70 +0.00(+0.00%)
Apr 23, 2020 12.60 12.60 12.60 12.60 377 +0.00(+0.00%)
Apr 22, 2020 12.60 12.60 12.50 12.60 419 +0.00(+0.00%)
Apr 21, 2020 12.50 12.60 12.50 12.60 891 +0.20(+1.61%)
Apr 20, 2020 12.40 12.40 12.40 12.40 328 -0.10(-0.80%)
Apr 17, 2020 12.50 12.50 12.50 12.50 300 +0.00(+0.00%)
Apr 16, 2020 12.49 12.50 11.58 12.50 1,249 +0.01(+0.08%)
Apr 15, 2020 12.49 12.49 12.49 12.49 629 -0.01(-0.08%)
Apr 14, 2020 12.50 12.50 12.50 12.50 735 +0.00(+0.00%)
Apr 13, 2020 11.56 12.50 11.56 12.50 643 +0.00(+0.00%)
Apr 09, 2020 12.50 12.50 12.50 45 +0.00(+0.00%)
Apr 08, 2020 12.50 12.50 12.50 6 +0.00(+0.00%)
Apr 07, 2020 12.50 12.50 12.50 10 +0.00(+0.00%)
Apr 06, 2020 12.50 12.50 12.50 12.50 119 -0.10(-0.79%)
Apr 03, 2020 12.60 12.60 12.60 12.60 300 +0.00(+0.00%)
Apr 02, 2020 12.60 12.60 12.60 12.60 312 +0.00(+0.00%)
Apr 01, 2020 12.60 12.60 12.60 12.60 431 +0.00(+0.00%)
Mar 31, 2020 12.60 12.60 12.60 12.60 835 +0.00(+0.00%)
Mar 30, 2020 12.60 12.60 12.60 12.60 780 +0.10(+0.80%)
Mar 27, 2020 12.50 12.50 12.50 12.50 300 +1.50(+13.64%)
Mar 26, 2020 11.00 11.00 11.00 1 +0.00(+0.00%)
Mar 25, 2020 11.00 11.00 11.00 11.00 200 -0.45(-3.93%)
Mar 24, 2020 11.45 11.45 11.45 11.45 1,176 -0.03(-0.26%)
Mar 23, 2020 11.70 11.95 11.00 11.48 1,099 -1.12(-8.89%)
Mar 20, 2020 12.60 12.60 12.60 12.60 400 +0.00(+0.00%)
Mar 19, 2020 12.60 12.60 12.00 12.60 546 +0.00(+0.00%)
Mar 18, 2020 12.50 12.60 12.50 12.60 615 +0.30(+2.44%)
Mar 17, 2020 12.30 12.30 11.58 12.30 800 +0.00(+0.00%)
Mar 16, 2020 12.30 12.30 12.30 12.30 504 -0.09(-0.73%)
Mar 13, 2020 12.39 12.39 12.39 12.39 600 -0.11(-0.88%)
Mar 12, 2020 11.68 12.50 11.50 12.50 1,844 +0.40(+3.31%)
Mar 11, 2020 12.10 12.10 12.10 12.10 428 -0.29(-2.34%)
Mar 10, 2020 11.96 12.39 11.96 12.39 363 -0.10(-0.80%)
Mar 09, 2020 11.99 12.49 11.50 12.49 7,649 +0.09(+0.73%)
Mar 06, 2020 12.40 12.40 12.40 12.40 600 +0.64(+5.44%)
Mar 05, 2020 11.76 11.76 11.76 11.76 212 +0.00(+0.00%)
Mar 03, 2020 11.76 11.76 11.76 0 +0.01(+0.09%)
Mar 02, 2020 11.75 11.75 11.75 11.75 103 +0.00(+0.00%)
Feb 28, 2020 11.75 11.75 11.75 11.75 100 +0.00(+0.00%)
Feb 27, 2020 11.98 11.98 11.75 11.75 1,915 -0.24(-1.99%)
Feb 26, 2020 12.10 12.12 11.67 11.99 705 -0.41(-3.31%)
Feb 25, 2020 12.39 12.40 12.39 12.40 1,391 +0.00(+0.00%)
Feb 24, 2020 12.25 12.40 12.03 12.40 1,726 -0.05(-0.40%)
Feb 20, 2020 12.45 12.45 12.45 0 +0.04(+0.32%)
Feb 19, 2020 12.30 12.41 12.30 12.41 1,038 +0.00(+0.00%)
Feb 18, 2020 12.34 12.41 12.32 12.41 1,559 +0.00(+0.00%)
Feb 14, 2020 12.40 12.41 12.40 12.41 700 +0.00(+0.00%)
Feb 13, 2020 12.41 12.41 12.41 50 +0.00(+0.00%)
Feb 12, 2020 12.41 12.41 12.41 12.41 482 +0.00(+0.00%)
Feb 11, 2020 12.41 12.41 12.41 12.41 500 +0.00(+0.00%)
Feb 10, 2020 12.41 12.41 12.40 12.41 1,396 -0.07(-0.56%)
Feb 07, 2020 12.43 12.49 12.00 12.48 5,000 -0.07(-0.56%)
Feb 06, 2020 12.50 12.55 12.50 12.55 4,472 +0.06(+0.48%)
Feb 05, 2020 12.24 12.50 12.24 12.49 8,482 -0.01(-0.08%)
Feb 04, 2020 12.50 12.50 12.25 12.50 1,296 +0.00(+0.00%)
Feb 03, 2020 12.50 12.50 12.48 12.50 1,200 +0.30(+2.46%)
Jan 31, 2020 12.20 12.25 12.20 12.20 1,200 -0.25(-2.01%)
Jan 30, 2020 12.30 12.45 12.30 12.45 795 +0.00(+0.00%)
Jan 29, 2020 12.45 12.45 12.04 12.45 2,518 -0.05(-0.40%)
Jan 28, 2020 12.50 12.50 12.25 12.50 2,631 +0.75(+6.38%)
Jan 27, 2020 11.61 11.75 11.61 11.75 200 -0.28(-2.36%)
Jan 24, 2020 12.03 12.03 12.03 12.03 600 +0.03(+0.28%)
Jan 23, 2020 12.00 12.39 12.00 12.00 12,313 -0.22(-1.80%)
Jan 22, 2020 12.50 12.50 12.22 12.22 2,817 -0.28(-2.24%)
Jan 21, 2020 12.40 12.65 12.20 12.50 14,021 +0.49(+4.08%)
Jan 17, 2020 12.40 12.47 12.00 12.01 7,900 -0.48(-3.84%)
Jan 16, 2020 12.50 15.35 11.71 12.49 51,610 +1.54(+14.06%)
Jan 15, 2020 11.06 11.26 10.70 10.95 66,790 -0.14(-1.26%)
Jan 14, 2020 11.70 11.70 10.34 11.09 3,509 -0.70(-5.94%)
Jan 13, 2020 11.80 11.80 11.07 11.79 4,168 -0.20(-1.67%)
Jan 10, 2020 11.68 11.99 11.68 11.99 1,600 +0.19(+1.61%)
Jan 09, 2020 11.55 12.13 11.42 11.80 4,023 -0.65(-5.22%)
Jan 08, 2020 12.60 12.60 11.31 12.45 5,340 +0.97(+8.45%)
Jan 07, 2020 11.48 11.67 10.72 11.48 3,485 -0.16(-1.37%)
Jan 06, 2020 11.50 12.50 11.20 11.64 5,893 +0.52(+4.68%)
Jan 03, 2020 11.89 11.89 10.96 11.12 2,900 -0.20(-1.77%)
Jan 02, 2020 13.20 13.20 10.80 11.32 7,843 +0.32(+2.91%)
Dec 31, 2019 10.50 12.24 10.49 11.00 19,100 +0.50(+4.76%)
Dec 30, 2019 10.70 10.82 10.50 10.50 2,274 -0.48(-4.37%)
Dec 27, 2019 10.94 11.01 10.70 10.98 5,200 +0.82(+8.07%)
Dec 26, 2019 11.00 11.27 10.11 10.16 33,064 -0.89(-8.05%)
Dec 24, 2019 10.51 11.05 10.51 11.05 9,400 +0.05(+0.45%)
Dec 23, 2019 10.67 11.65 10.50 11.00 23,893 +0.32(+3.00%)
Dec 20, 2019 10.70 10.80 10.17 10.68 6,200 -0.04(-0.37%)
Dec 19, 2019 10.26 10.72 10.26 10.72 2,799 +0.42(+4.08%)
Dec 18, 2019 10.31 10.44 10.02 10.30 8,652 -0.41(-3.83%)
Dec 17, 2019 11.00 11.00 10.10 10.71 7,539 -0.33(-2.99%)
Dec 16, 2019 11.25 11.25 10.00 11.04 4,322 +0.10(+0.91%)
Dec 13, 2019 11.12 11.12 9.800 10.94 5,700 -0.19(-1.71%)
Dec 12, 2019 12.98 13.31 10.43 11.13 28,389 -1.97(-15.04%)
Dec 11, 2019 13.45 13.45 12.25 13.10 6,480 -0.35(-2.60%)
Dec 10, 2019 13.38 13.45 13.32 13.45 1,035 -0.03(-0.22%)
Dec 09, 2019 14.38 14.39 13.01 13.48 33,943 -0.90(-6.26%)
Dec 06, 2019 14.30 14.38 14.00 14.38 4,200 -0.10(-0.69%)
Dec 05, 2019 15.40 15.52 13.87 14.48 7,318 -1.00(-6.46%)
Dec 04, 2019 15.80 15.80 15.21 15.48 3,937 -0.32(-2.03%)
Dec 03, 2019 15.40 16.00 14.43 15.80 12,442 +0.65(+4.29%)
Dec 02, 2019 15.11 15.19 14.69 15.15 3,938 +0.43(+2.92%)
Nov 29, 2019 14.72 14.72 14.72 14.72 800 -0.38(-2.52%)
Nov 27, 2019 14.83 15.18 14.83 15.10 1,400 +0.12(+0.80%)
Nov 26, 2019 15.00 15.00 14.70 14.98 3,897 +0.04(+0.27%)
Nov 25, 2019 15.00 15.00 14.33 14.94 5,516 -0.11(-0.73%)
Nov 22, 2019 15.12 15.12 14.52 15.05 9,800 -0.05(-0.33%)
Nov 21, 2019 14.40 15.10 14.40 15.10 7,276 +0.61(+4.21%)
Nov 20, 2019 14.17 15.00 14.12 14.49 12,633 +0.11(+0.76%)
Nov 19, 2019 13.70 14.82 13.70 14.38 7,535 +0.32(+2.28%)
Nov 18, 2019 13.94 14.97 13.70 14.06 14,240 +0.35(+2.55%)
Nov 15, 2019 16.81 16.81 13.53 13.71 26,000 -2.79(-16.91%)
Nov 14, 2019 17.74 17.74 16.50 16.50 6,716 -1.00(-5.71%)
Nov 13, 2019 17.96 17.99 16.01 17.50 12,460 -0.64(-3.53%)
Nov 12, 2019 18.08 18.70 18.00 18.14 9,457 -0.24(-1.31%)
Nov 11, 2019 19.16 19.16 17.68 18.38 26,923 -0.67(-3.52%)
Nov 08, 2019 19.40 20.44 18.67 19.05 30,400 +0.05(+0.26%)
Nov 07, 2019 18.17 19.50 18.17 19.00 45,394 +0.93(+5.12%)
Nov 06, 2019 17.88 18.27 17.64 18.07 37,592 +0.43(+2.47%)
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.