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 (%)
Nov 30, 2020 3.680 3.680 3.410 3.410 6,607 -0.29(-7.84%)
Nov 27, 2020 3.570 3.700 3.570 3.700 700 +0.00(+0.00%)
Nov 25, 2020 3.660 4.060 3.546 3.700 25,300 +0.09(+2.49%)
Nov 24, 2020 3.550 3.700 3.480 3.610 9,254 -0.09(-2.43%)
Nov 23, 2020 3.815 3.820 3.534 3.700 11,171 -0.06(-1.59%)
Nov 20, 2020 3.650 3.900 3.642 3.760 6,900 -0.06(-1.58%)
Nov 19, 2020 4.347 4.347 3.820 3.820 8,714 -0.36(-8.61%)
Nov 18, 2020 3.800 4.300 3.540 4.180 53,976 +0.48(+12.97%)
Nov 17, 2020 3.775 3.775 3.700 3.700 2,017 -0.22(-5.61%)
Nov 16, 2020 3.920 3.920 3.920 3.920 348 -0.02(-0.60%)
Nov 13, 2020 4.040 4.040 3.833 3.944 4,000 +0.03(+0.78%)
Nov 12, 2020 4.310 4.310 3.653 3.913 6,373 +0.53(+15.52%)
Nov 11, 2020 3.490 3.490 3.387 3.387 914 -0.07(-1.93%)
Nov 10, 2020 3.336 3.455 3.330 3.454 1,046 +0.10(+3.10%)
Nov 09, 2020 3.500 3.500 3.350 3.350 8,701 -0.09(-2.61%)
Nov 06, 2020 3.590 3.600 3.440 3.440 5,300 -0.10(-2.82%)
Nov 05, 2020 3.540 3.595 3.330 3.540 2,083 -0.16(-4.32%)
Nov 04, 2020 3.700 3.700 3.690 3.700 17,729 +0.06(+1.65%)
Nov 03, 2020 3.640 3.640 3.640 62 +0.00(+0.00%)
Nov 02, 2020 3.640 3.640 3.640 3.640 194 -0.36(-9.00%)
Oct 30, 2020 4.250 4.250 3.400 4.000 2,500 -0.25(-5.88%)
Oct 29, 2020 4.030 4.250 4.030 4.250 409 +0.00(+0.00%)
Oct 28, 2020 4.039 4.250 4.039 4.250 5,678 -0.02(-0.47%)
Oct 27, 2020 4.280 4.300 4.270 4.270 714 +0.13(+3.14%)
Oct 26, 2020 4.149 4.149 4.100 4.140 654 -0.02(-0.36%)
Oct 23, 2020 4.200 4.200 4.120 4.155 7,800 -0.04(-1.07%)
Oct 22, 2020 4.440 4.440 4.185 4.200 1,832 -0.25(-5.64%)
Oct 21, 2020 4.100 4.475 4.100 4.451 2,409 -0.08(-1.74%)
Oct 20, 2020 4.600 4.600 4.490 4.530 16,035 -0.07(-1.52%)
Oct 19, 2020 4.456 4.600 4.456 4.600 15,516 +0.08(+1.77%)
Oct 16, 2020 4.830 4.850 4.500 4.520 19,000 -0.24(-5.04%)
Oct 15, 2020 5.120 5.150 4.760 4.760 18,032 -0.51(-9.68%)
Oct 14, 2020 6.020 6.020 4.970 5.270 17,659 -0.76(-12.60%)
Oct 13, 2020 6.150 6.180 5.930 6.030 16,115 -0.15(-2.43%)
Oct 12, 2020 6.150 6.180 6.110 6.180 16,408 -0.02(-0.32%)
Oct 09, 2020 6.100 6.390 6.100 6.200 15,100 -0.20(-3.13%)
Oct 08, 2020 6.500 6.590 6.050 6.400 16,387 -0.26(-3.90%)
Oct 07, 2020 6.540 6.700 6.180 6.660 17,281 +0.00(+0.08%)
Oct 06, 2020 6.650 6.750 6.510 6.655 15,287 +0.01(+0.20%)
Oct 05, 2020 6.550 6.650 6.460 6.642 15,158 +0.10(+1.55%)
Oct 02, 2020 6.500 6.680 6.300 6.540 15,400 +0.04(+0.62%)
Oct 01, 2020 6.430 6.700 6.290 6.500 15,504 +0.07(+1.09%)
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%)
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.