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, 2021 0.8000 0.8088 0.7406 0.7711 168,712 -0.01(-1.05%)
Aug 30, 2021 0.8000 0.8082 0.7551 0.7793 113,379 -0.01(-0.73%)
Aug 27, 2021 0.7800 0.8062 0.7504 0.7850 155,843 +0.02(+2.48%)
Aug 26, 2021 0.7688 0.7835 0.7500 0.7660 87,304 -0.02(-2.16%)
Aug 25, 2021 0.7600 0.7998 0.7510 0.7829 120,427 -0.01(-0.63%)
Aug 24, 2021 0.7406 0.7900 0.7200 0.7879 490,775 +0.08(+10.61%)
Aug 23, 2021 0.7600 0.7796 0.7123 0.7123 177,153 +0.01(+0.79%)
Aug 20, 2021 0.6800 0.7499 0.6800 0.7067 230,108 +0.01(+0.96%)
Aug 19, 2021 0.7835 0.8349 0.6500 0.7000 346,330 -0.13(-15.48%)
Aug 18, 2021 0.8100 0.8500 0.7600 0.8282 169,110 +0.00(+0.39%)
Aug 17, 2021 0.9500 0.9500 0.8101 0.8250 346,183 -0.13(-14.00%)
Aug 16, 2021 1.010 1.033 0.9100 0.9593 148,766 -0.05(-5.02%)
Aug 13, 2021 1.050 1.050 1.010 1.010 231,444 -0.04(-3.81%)
Aug 12, 2021 1.020 1.060 1.000 1.050 126,917 +0.00(+0.00%)
Aug 11, 2021 1.090 1.090 1.040 1.050 58,015 -0.01(-0.94%)
Aug 10, 2021 1.100 1.121 1.050 1.060 47,001 -0.02(-1.85%)
Aug 09, 2021 1.080 1.150 1.080 1.080 43,012 +0.00(+0.01%)
Aug 06, 2021 1.060 1.098 1.060 1.080 49,896 -0.01(-0.93%)
Aug 05, 2021 1.060 1.100 1.060 1.090 56,620 +0.04(+3.81%)
Aug 04, 2021 1.110 1.140 1.050 1.050 128,584 -0.09(-7.89%)
Aug 03, 2021 1.110 1.170 1.090 1.140 56,888 +0.01(+0.88%)
Aug 02, 2021 1.260 1.270 1.090 1.130 278,003 -0.15(-11.72%)
Jul 30, 2021 1.150 1.340 1.138 1.280 637,518 +0.13(+11.30%)
Jul 29, 2021 1.090 1.170 1.090 1.150 266,587 +0.06(+5.50%)
Jul 28, 2021 1.080 1.120 1.020 1.090 67,015 +0.00(+0.00%)
Jul 27, 2021 1.040 1.107 1.020 1.090 197,725 +0.00(+0.00%)
Jul 26, 2021 1.030 1.100 0.9800 1.090 381,257 +0.09(+9.00%)
Jul 23, 2021 1.120 1.130 1.000 1.000 405,282 -0.10(-9.09%)
Jul 22, 2021 1.150 1.170 1.100 1.100 135,134 -0.05(-4.35%)
Jul 21, 2021 1.090 1.160 1.080 1.150 114,706 +0.04(+3.60%)
Jul 20, 2021 1.100 1.130 1.050 1.110 184,049 -0.02(-1.77%)
Jul 19, 2021 1.110 1.130 1.010 1.130 258,091 -0.01(-0.88%)
Jul 16, 2021 1.070 1.160 1.020 1.140 364,023 +0.11(+10.68%)
Jul 15, 2021 1.070 1.130 1.020 1.030 297,314 -0.03(-2.83%)
Jul 14, 2021 1.150 1.152 1.060 1.060 338,426 -0.06(-5.36%)
Jul 13, 2021 1.280 1.300 1.110 1.120 571,813 -0.17(-13.18%)
Jul 12, 2021 1.320 1.360 1.270 1.290 84,790 -0.05(-3.73%)
Jul 09, 2021 1.250 1.340 1.210 1.340 158,719 +0.13(+10.74%)
Jul 08, 2021 1.210 1.250 1.200 1.210 352,870 -0.06(-4.72%)
Jul 07, 2021 1.330 1.350 1.230 1.270 207,602 -0.04(-3.05%)
Jul 06, 2021 1.350 1.400 1.270 1.310 274,879 -0.10(-7.09%)
Jul 02, 2021 1.410 1.420 1.310 1.410 376,924 +0.06(+4.44%)
Jul 01, 2021 1.450 1.450 1.250 1.350 1,131,484 -0.06(-4.26%)
Jun 30, 2021 1.430 1.450 1.400 1.410 192,092 -0.05(-3.42%)
Jun 29, 2021 1.480 1.510 1.405 1.460 517,229 -0.02(-1.35%)
Jun 28, 2021 1.560 1.590 1.470 1.480 355,271 -0.04(-2.63%)
Jun 25, 2021 1.640 1.790 1.460 1.520 971,720 -0.12(-7.32%)
Jun 24, 2021 1.510 1.650 1.510 1.640 1,172,908 +0.14(+9.33%)
Jun 23, 2021 1.480 1.560 1.450 1.500 836,281 +0.02(+1.35%)
Jun 22, 2021 1.340 1.580 1.340 1.480 1,497,931 +0.17(+12.98%)
Jun 21, 2021 1.200 1.350 1.200 1.310 1,612,111 +0.03(+2.34%)
Jun 18, 2021 1.280 1.330 1.220 1.280 838,381 -0.03(-2.29%)
Jun 17, 2021 1.390 1.450 1.254 1.310 1,756,672 -0.08(-5.76%)
Jun 16, 2021 1.540 1.580 1.350 1.390 1,702,352 -0.15(-9.74%)
Jun 15, 2021 1.620 1.650 1.510 1.540 956,794 -0.13(-7.78%)
Jun 14, 2021 1.830 1.840 1.531 1.670 1,303,821 -0.14(-7.73%)
Jun 11, 2021 1.950 1.960 1.720 1.810 1,167,382 -0.14(-7.18%)
Jun 10, 2021 1.650 2.100 1.610 1.950 3,312,275 +0.14(+7.73%)
Jun 09, 2021 1.570 1.850 1.560 1.810 1,669,175 +0.24(+15.29%)
Jun 08, 2021 1.620 1.720 1.510 1.570 803,424 -0.12(-7.10%)
Jun 07, 2021 1.610 1.690 1.560 1.690 769,652 +0.01(+0.60%)
Jun 04, 2021 1.690 1.890 1.460 1.680 5,343,269 +0.18(+12.00%)
Jun 03, 2021 1.170 1.550 1.150 1.500 3,002,094 +0.28(+22.95%)
Jun 02, 2021 1.000 1.290 1.000 1.220 4,369,876 +0.23(+23.01%)
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.