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 (%)
May 28, 2021 1.070 1.100 0.9900 1.030 499,735 -0.04(-3.74%)
May 27, 2021 1.110 1.120 1.010 1.070 692,797 -0.01(-0.93%)
May 26, 2021 1.150 1.150 1.060 1.080 379,361 -0.06(-5.26%)
May 25, 2021 1.240 1.240 1.060 1.140 386,997 -0.07(-5.79%)
May 24, 2021 1.310 1.330 1.190 1.210 141,164 -0.06(-4.72%)
May 21, 2021 1.290 1.430 1.183 1.270 303,998 +0.03(+2.42%)
May 20, 2021 1.370 1.370 1.210 1.240 170,537 -0.05(-3.88%)
May 19, 2021 1.390 1.480 1.240 1.290 189,912 -0.10(-7.19%)
May 18, 2021 1.320 1.400 1.270 1.390 519,862 +0.08(+6.11%)
May 17, 2021 1.520 1.540 1.210 1.310 351,286 -0.19(-12.67%)
May 14, 2021 1.490 1.570 1.460 1.500 52,622 +0.00(+0.00%)
May 13, 2021 1.640 1.683 1.500 1.500 44,026 -0.18(-10.71%)
May 12, 2021 1.720 1.840 1.650 1.680 27,055 -0.11(-6.15%)
May 11, 2021 1.700 1.800 1.620 1.790 13,249 +0.04(+2.29%)
May 10, 2021 1.910 1.927 1.750 1.750 22,074 -0.18(-9.33%)
May 07, 2021 1.990 1.990 1.910 1.930 3,133 -0.01(-0.52%)
May 06, 2021 1.950 1.990 1.890 1.940 16,215 -0.06(-3.00%)
May 05, 2021 1.930 2.000 1.920 2.000 23,437 +0.06(+3.09%)
May 04, 2021 1.960 1.970 1.900 1.940 17,674 -0.04(-2.02%)
May 03, 2021 2.010 2.010 1.970 1.980 6,888 -0.01(-0.50%)
Apr 30, 2021 1.920 2.025 1.920 1.990 13,500 +0.00(+0.00%)
Apr 29, 2021 2.030 2.070 1.980 1.990 24,197 -0.04(-1.97%)
Apr 28, 2021 2.090 2.090 2.000 2.030 22,763 -0.02(-0.98%)
Apr 27, 2021 2.080 2.080 2.010 2.050 30,839 +0.00(+0.00%)
Apr 26, 2021 2.090 2.090 2.030 2.050 17,447 -0.05(-2.38%)
Apr 23, 2021 2.000 2.100 1.982 2.100 17,300 +0.11(+5.53%)
Apr 22, 2021 2.040 2.040 1.980 1.990 21,615 -0.02(-1.00%)
Apr 21, 2021 2.040 2.060 2.000 2.010 33,889 -0.04(-1.95%)
Apr 20, 2021 2.160 2.170 2.030 2.050 14,802 -0.14(-6.39%)
Apr 19, 2021 2.090 2.240 2.090 2.190 27,235 +0.18(+8.96%)
Apr 16, 2021 2.130 2.132 1.890 2.010 46,600 -0.11(-5.19%)
Apr 15, 2021 2.220 2.220 2.110 2.120 12,907 -0.10(-4.50%)
Apr 14, 2021 2.220 2.252 2.220 2.220 18,403 -0.03(-1.33%)
Apr 13, 2021 2.290 2.290 2.180 2.250 10,264 -0.03(-1.32%)
Apr 12, 2021 2.560 2.560 2.280 2.280 27,359 -0.19(-7.69%)
Apr 09, 2021 2.500 2.500 2.423 2.470 13,500 -0.06(-2.37%)
Apr 08, 2021 2.610 2.630 2.460 2.530 43,279 -0.14(-5.24%)
Apr 07, 2021 2.570 2.900 2.510 2.670 248,413 +0.13(+5.12%)
Apr 06, 2021 2.530 2.640 2.510 2.540 19,117 -0.07(-2.68%)
Apr 05, 2021 2.720 2.720 2.540 2.610 12,844 +0.01(+0.38%)
Apr 01, 2021 2.635 2.635 2.560 2.600 8,700 +0.00(+0.00%)
Mar 31, 2021 2.650 2.710 2.540 2.600 11,701 -0.03(-1.14%)
Mar 30, 2021 2.550 2.649 2.530 2.630 17,663 -0.02(-0.75%)
Mar 29, 2021 2.800 2.970 2.620 2.650 87,288 -0.02(-0.75%)
Mar 26, 2021 2.620 2.710 2.432 2.670 44,100 +0.16(+6.37%)
Mar 25, 2021 2.620 2.630 2.510 2.510 26,207 -0.09(-3.46%)
Mar 24, 2021 2.780 2.840 2.600 2.600 18,223 -0.18(-6.47%)
Mar 23, 2021 2.950 2.960 2.650 2.780 39,656 -0.20(-6.71%)
Mar 22, 2021 3.070 3.070 2.960 2.980 31,521 -0.09(-2.93%)
Mar 19, 2021 2.920 3.140 2.910 3.070 24,900 +0.11(+3.72%)
Mar 18, 2021 3.010 3.208 2.910 2.960 39,074 -0.15(-4.82%)
Mar 17, 2021 2.890 3.150 2.890 3.110 63,074 +0.20(+6.87%)
Mar 16, 2021 2.880 3.050 2.850 2.910 52,551 -0.04(-1.36%)
Mar 15, 2021 3.090 3.100 2.860 2.950 66,943 -0.07(-2.32%)
Mar 12, 2021 2.930 3.100 2.731 3.020 140,200 +0.08(+2.72%)
Mar 11, 2021 2.800 2.980 2.710 2.940 105,127 +0.19(+6.91%)
Mar 10, 2021 2.710 2.760 2.615 2.750 104,402 +0.08(+3.00%)
Mar 09, 2021 2.680 2.700 2.410 2.670 91,158 +0.18(+7.23%)
Mar 08, 2021 2.500 2.570 2.369 2.490 22,676 +0.01(+0.40%)
Mar 05, 2021 2.400 2.490 2.130 2.480 100,700 +0.12(+5.08%)
Mar 04, 2021 2.440 2.500 2.260 2.360 123,146 -0.08(-3.28%)
Mar 03, 2021 2.580 2.600 2.440 2.440 45,650 -0.16(-6.15%)
Mar 02, 2021 2.750 2.750 2.550 2.600 30,038 -0.03(-1.14%)
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.