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 (%)
Dec 31, 2020 2.690 2.690 2.690 40,276 -0.07(-2.54%)
Dec 30, 2020 2.710 2.970 2.500 2.760 40,276 -0.03(-1.08%)
Dec 29, 2020 2.760 2.990 2.700 2.790 91,294 -0.03(-1.06%)
Dec 28, 2020 3.010 3.020 2.780 2.820 53,189 -0.17(-5.68%)
Dec 24, 2020 3.340 3.340 2.900 2.990 31,900 -0.16(-5.08%)
Dec 23, 2020 3.210 3.230 3.110 3.150 33,991 -0.07(-2.17%)
Dec 22, 2020 3.730 3.730 2.800 3.220 109,974 -0.14(-4.17%)
Dec 21, 2020 3.630 4.210 3.350 3.360 181,265 -0.06(-1.75%)
Dec 18, 2020 3.510 3.580 3.320 3.420 26,100 +0.00(+0.00%)
Dec 17, 2020 3.840 3.840 3.330 3.420 19,289 -0.08(-2.29%)
Dec 16, 2020 3.510 3.660 3.500 3.500 25,175 -0.12(-3.18%)
Dec 15, 2020 3.810 3.881 3.520 3.615 8,146 -0.29(-7.31%)
Dec 14, 2020 3.930 4.031 3.900 3.900 5,379 -0.20(-4.88%)
Dec 11, 2020 4.130 4.379 4.050 4.100 10,000 -0.28(-6.39%)
Dec 10, 2020 4.390 4.390 4.195 4.380 14,664 +0.00(+0.00%)
Dec 09, 2020 4.100 4.390 4.000 4.380 41,748 +0.33(+8.15%)
Dec 08, 2020 4.140 4.420 4.000 4.050 85,807 -0.10(-2.41%)
Dec 07, 2020 4.220 4.220 3.700 4.150 59,191 -0.02(-0.52%)
Dec 04, 2020 3.700 5.750 3.460 4.171 855,600 +0.68(+19.36%)
Dec 03, 2020 3.400 3.495 3.400 3.495 2,750 +0.05(+1.47%)
Dec 02, 2020 3.444 3.444 3.444 3.444 749 +0.01(+0.41%)
Dec 01, 2020 3.640 3.640 3.420 3.430 2,662 +0.02(+0.59%)
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%)
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.