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 (%)
Mar 31, 2022 1.710 1.760 1.450 1.490 97,702 -0.19(-11.31%)
Mar 30, 2022 1.800 1.870 1.660 1.680 72,757 -0.14(-7.69%)
Mar 29, 2022 1.570 1.900 1.570 1.820 606,817 +0.19(+11.66%)
Mar 28, 2022 1.800 1.859 1.610 1.630 166,456 -0.19(-10.44%)
Mar 25, 2022 1.960 2.010 1.800 1.820 171,955 -0.26(-12.50%)
Mar 24, 2022 1.850 2.660 1.651 2.080 2,096,496 +0.24(+13.04%)
Mar 23, 2022 2.150 2.850 1.820 1.840 3,882,754 -0.35(-15.98%)
Mar 22, 2022 1.420 2.266 1.420 2.190 925,417 +0.75(+52.08%)
Mar 21, 2022 1.680 1.699 1.430 1.440 33,802 -0.25(-14.79%)
Mar 18, 2022 1.610 1.710 1.590 1.690 57,866 +0.05(+3.05%)
Mar 17, 2022 1.800 1.880 1.640 1.640 93,150 -0.18(-9.89%)
Mar 16, 2022 1.740 2.190 1.570 1.820 411,239 +0.14(+8.33%)
Mar 15, 2022 1.640 1.772 1.450 1.680 284,395 -0.01(-0.71%)
Mar 14, 2022 1.250 1.810 1.250 1.692 334,771 +0.46(+37.56%)
Mar 11, 2022 1.390 1.390 1.210 1.230 9,569 +0.02(+1.65%)
Mar 10, 2022 1.442 1.442 1.150 1.210 48,953 -0.09(-6.92%)
Mar 09, 2022 1.090 1.620 1.090 1.300 90,067 +0.14(+12.07%)
Mar 08, 2022 1.200 1.210 1.089 1.160 33,354 -0.05(-4.13%)
Mar 07, 2022 1.440 1.600 1.110 1.210 72,451 +0.88(+272.19%)
Mar 04, 2022 0.3031 0.3263 0.2801 0.3251 193,293 +0.03(+8.37%)
Mar 03, 2022 0.2961 0.3290 0.2961 0.3000 129,300 -0.01(-4.15%)
Mar 02, 2022 0.3100 0.3498 0.2980 0.3130 236,310 +0.00(+0.97%)
Mar 01, 2022 0.2900 0.3188 0.2802 0.3100 120,538 +0.02(+8.28%)
Feb 28, 2022 0.3600 0.3600 0.2680 0.2863 321,268 -0.09(-24.64%)
Feb 25, 2022 0.3759 0.3889 0.3714 0.3799 12,296 -0.01(-2.56%)
Feb 24, 2022 0.4102 0.4102 0.3300 0.3899 50,572 -0.03(-6.36%)
Feb 23, 2022 0.3802 0.4315 0.3802 0.4164 100,304 -0.03(-7.43%)
Feb 22, 2022 0.4333 0.4498 0.4272 0.4498 103,561 +0.02(+3.86%)
Feb 18, 2022 0.4331 0 -0.02(-3.97%)
Feb 17, 2022 0.4800 0.4800 0.4500 0.4510 21,806 -0.01(-1.98%)
Feb 16, 2022 0.4800 0.4990 0.4400 0.4601 61,796 +0.02(+5.53%)
Feb 15, 2022 0.4302 0.4700 0.4205 0.4360 66,548 +0.00(+0.21%)
Feb 14, 2022 0.4573 0.4573 0.4337 0.4351 19,003 -0.00(-1.11%)
Feb 11, 2022 0.4500 0.4690 0.4400 0.4400 43,372 -0.00(-0.72%)
Feb 10, 2022 0.4704 0.4852 0.4412 0.4432 62,386 -0.03(-5.78%)
Feb 09, 2022 0.4611 0.5300 0.4600 0.4704 106,177 -0.00(-0.57%)
Feb 08, 2022 0.4600 0.4851 0.4600 0.4731 27,214 +0.01(+2.60%)
Feb 07, 2022 0.5000 0.5300 0.4530 0.4611 51,038 -0.04(-8.35%)
Feb 04, 2022 0.5000 0.5300 0.4922 0.5031 13,704 +0.01(+2.67%)
Feb 03, 2022 0.4900 0.4900 41,702 -0.00(-0.43%)
Feb 02, 2022 0.5200 0.5300 0.4916 0.4921 7,695 +0.00(+0.33%)
Feb 01, 2022 0.4900 0.5550 0.4900 0.4905 50,378 +0.00(+0.10%)
Jan 31, 2022 0.4300 0.5000 0.4900 114,197 +0.04(+8.50%)
Jan 28, 2022 0.4360 0.4700 0.4200 0.4516 29,467 +0.04(+10.15%)
Jan 27, 2022 0.4600 0.5000 0.4000 0.4100 115,738 -0.04(-8.89%)
Jan 26, 2022 0.4600 0.5400 0.4500 0.4500 120,912 +0.00(+0.00%)
Jan 25, 2022 0.4590 0.4770 0.4100 0.4500 96,014 +0.00(+0.00%)
Jan 24, 2022 0.4202 0.5199 0.3920 0.4500 352,656 +0.02(+5.86%)
Jan 21, 2022 0.4630 0.4730 0.4250 0.4251 107,654 -0.04(-8.84%)
Jan 20, 2022 0.5100 0.5100 0.4359 0.4663 84,078 -0.02(-4.86%)
Jan 19, 2022 0.5257 0.5257 0.4705 0.4901 36,834 -0.01(-1.98%)
Jan 18, 2022 0.4515 0.5500 0.4515 0.5000 656,789 +0.05(+11.78%)
Jan 14, 2022 0.4473 0 -0.02(-3.72%)
Jan 13, 2022 0.4700 0.4800 0.4404 0.4646 106,651 -0.01(-2.70%)
Jan 12, 2022 0.4920 0.5040 0.3900 0.4775 197,555 -0.03(-6.15%)
Jan 11, 2022 0.4901 0.5185 0.4600 0.5088 76,675 +0.01(+1.76%)
Jan 10, 2022 0.5000 0.5513 0.4160 0.5000 151,878 -0.03(-5.02%)
Jan 07, 2022 0.4900 0.5600 0.4900 0.5264 139,434 +0.01(+1.64%)
Jan 06, 2022 0.5600 0.5600 0.5016 0.5179 95,565 -0.02(-2.81%)
Jan 05, 2022 0.5500 0.5941 0.5102 0.5329 152,571 -0.04(-6.51%)
Jan 04, 2022 0.5000 0.6200 0.4500 0.5700 1,001,962 +0.07(+13.10%)
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.