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, 2021 0.6500 0.7000 0.6400 0.6700 109,601 +0.04(+6.62%)
Sep 29, 2021 0.7100 0.7300 0.6210 0.6284 67,541 -0.07(-9.53%)
Sep 28, 2021 0.7000 0.7300 0.6930 0.6946 97,415 -0.01(-1.18%)
Sep 27, 2021 0.7100 0.7350 0.6667 0.7029 28,816 -0.01(-1.00%)
Sep 24, 2021 0.6500 0.7100 0.6500 0.7100 73,696 +0.03(+4.58%)
Sep 23, 2021 0.6400 0.6799 0.6301 0.6789 78,881 +0.03(+4.78%)
Sep 22, 2021 0.6426 0.6799 0.6251 0.6479 83,002 +0.02(+2.82%)
Sep 21, 2021 0.6000 0.6500 0.6000 0.6301 46,491 +0.01(+0.90%)
Sep 20, 2021 0.6000 0.6298 0.5857 0.6245 118,356 -0.01(-0.84%)
Sep 17, 2021 0.6261 0.6594 0.5861 0.6298 106,122 -0.03(-4.58%)
Sep 16, 2021 0.5814 0.6699 0.5265 0.6600 517,147 +0.03(+4.76%)
Sep 15, 2021 0.7000 0.7000 0.6000 0.6300 152,710 -0.03(-3.99%)
Sep 14, 2021 0.6900 0.6900 0.6500 0.6562 116,828 -0.02(-2.87%)
Sep 13, 2021 0.7148 0.7375 0.6502 0.6756 188,814 -0.06(-8.67%)
Sep 10, 2021 0.7550 0.7600 0.7100 0.7397 165,342 -0.01(-1.35%)
Sep 09, 2021 0.7400 0.7700 0.7300 0.7498 95,419 +0.01(+1.49%)
Sep 08, 2021 0.7900 0.8148 0.7200 0.7388 122,873 -0.07(-8.24%)
Sep 07, 2021 0.8897 0.8950 0.7902 0.8051 131,514 -0.04(-5.16%)
Sep 03, 2021 0.8453 0.8505 0.8150 0.8489 104,029 +0.00(+0.43%)
Sep 02, 2021 0.8530 0.8800 0.8000 0.8453 74,000 +0.02(+2.23%)
Sep 01, 2021 0.7900 0.8449 0.7850 0.8269 121,713 +0.06(+7.24%)
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%)
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.