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 30, 2020 6.390 6.457 6.350 6.430 15,595 +0.07(+1.10%)
Sep 29, 2020 6.277 6.360 6.265 6.360 15,692 +0.21(+3.41%)
Sep 28, 2020 6.280 6.280 6.150 6.150 15,725 -0.30(-4.65%)
Sep 25, 2020 6.070 6.450 6.070 6.450 15,200 +0.15(+2.42%)
Sep 24, 2020 6.300 6.300 6.110 6.297 15,325 -0.05(-0.83%)
Sep 23, 2020 6.040 6.500 6.040 6.350 16,814 +0.18(+3.00%)
Sep 22, 2020 6.950 6.950 5.650 6.165 11,314 -1.08(-14.97%)
Sep 21, 2020 7.250 7.250 7.250 112 +0.00(+0.00%)
Sep 18, 2020 7.400 7.400 7.250 7.250 1,600 -0.25(-3.33%)
Sep 17, 2020 7.500 7.500 7.500 12 +0.00(+0.00%)
Sep 16, 2020 7.500 7.500 7.500 89 +0.00(+0.00%)
Sep 15, 2020 7.500 7.500 7.500 1 +0.00(+0.00%)
Sep 14, 2020 7.360 7.610 7.360 7.500 1,867 +0.03(+0.40%)
Sep 11, 2020 7.740 7.910 7.470 7.470 20,100 -0.23(-2.99%)
Sep 10, 2020 8.100 8.100 7.560 7.700 19,889 -0.46(-5.64%)
Sep 09, 2020 8.190 8.450 8.020 8.160 20,897 -0.03(-0.37%)
Sep 08, 2020 8.250 8.450 7.950 8.190 21,036 -0.26(-3.08%)
Sep 04, 2020 8.450 8.810 8.350 8.450 20,300 +0.06(+0.72%)
Sep 03, 2020 8.620 8.720 8.100 8.390 20,973 -0.18(-2.10%)
Sep 02, 2020 8.790 8.970 8.520 8.570 20,755 -0.22(-2.50%)
Sep 01, 2020 8.890 8.890 8.350 8.790 20,543 +0.29(+3.41%)
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%)
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.