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 23, 2022 2.740 0 +0.03(+1.11%)
Sep 22, 2022 2.870 2.870 2.710 2.710 6,375 -0.17(-5.90%)
Sep 21, 2022 3.030 3.180 2.880 2.880 16,459 -0.07(-2.41%)
Sep 20, 2022 3.080 3.080 2.920 2.951 2,395 -0.08(-2.61%)
Sep 19, 2022 3.000 3.170 3.000 3.030 10,100 -0.03(-0.98%)
Sep 16, 2022 2.930 3.060 2.880 3.060 1,977 -0.01(-0.33%)
Sep 15, 2022 3.080 3.090 2.950 3.070 4,671 +0.15(+5.23%)
Sep 14, 2022 2.900 2.917 2.900 2.917 566 +0.07(+2.37%)
Sep 13, 2022 3.000 3.000 2.850 2.850 2,134 -0.15(-4.84%)
Sep 12, 2022 2.920 3.000 2.800 2.995 9,295 +0.04(+1.18%)
Sep 09, 2022 2.920 3.060 2.920 2.960 2,754 -0.04(-1.33%)
Sep 08, 2022 2.950 3.000 2.840 3.000 6,377 +0.18(+6.38%)
Sep 07, 2022 2.850 2.900 2.820 2.820 3,027 -0.04(-1.40%)
Sep 06, 2022 2.950 2.950 2.810 2.860 5,944 +0.08(+2.80%)
Sep 02, 2022 2.860 2.980 2.782 2.782 9,694 -0.06(-2.21%)
Sep 01, 2022 2.930 2.930 2.600 2.845 17,615 -0.26(-8.31%)
Aug 31, 2022 3.130 3.252 2.960 3.103 3,232 -0.08(-2.43%)
Aug 30, 2022 3.040 3.190 2.990 3.180 20,874 +0.07(+2.25%)
Aug 29, 2022 3.030 3.110 2.910 3.110 42,431 -0.04(-1.27%)
Aug 26, 2022 3.230 3.280 3.120 3.150 6,924 -0.14(-4.26%)
Aug 25, 2022 3.340 3.340 2.970 3.290 39,669 +0.01(+0.30%)
Aug 24, 2022 3.150 3.350 3.150 3.280 10,535 +0.02(+0.61%)
Aug 23, 2022 3.100 3.400 3.100 3.260 17,004 +0.17(+5.50%)
Aug 22, 2022 2.750 3.400 2.750 3.090 85,686 +0.29(+10.36%)
Aug 19, 2022 2.880 2.980 2.800 2.800 23,668 -0.08(-2.78%)
Aug 18, 2022 2.880 3.070 2.810 2.880 19,675 -0.03(-0.94%)
Aug 17, 2022 2.900 3.060 2.870 2.907 6,617 -0.08(-2.77%)
Aug 16, 2022 2.900 3.200 2.900 2.990 5,743 +0.08(+2.75%)
Aug 15, 2022 2.970 3.180 2.900 2.910 13,790 -0.14(-4.59%)
Aug 12, 2022 3.170 3.170 3.000 3.050 23,020 -0.04(-1.29%)
Aug 11, 2022 3.140 3.184 2.910 3.090 30,589 +0.05(+1.64%)
Aug 10, 2022 2.860 3.450 2.840 3.040 54,951 +0.03(+1.00%)
Aug 09, 2022 3.360 3.870 3.000 3.010 161,821 -0.35(-10.42%)
Aug 08, 2022 3.090 3.440 2.850 3.360 203,668 +0.31(+10.16%)
Aug 05, 2022 2.270 3.400 1.910 3.050 472,911 +0.69(+29.24%)
Aug 04, 2022 2.320 2.683 2.100 2.360 256,040 +0.07(+3.06%)
Aug 03, 2022 1.980 2.510 1.890 2.290 351,520 +0.41(+21.81%)
Aug 02, 2022 1.880 2.100 1.610 1.880 84,031 -0.08(-4.08%)
Aug 01, 2022 1.900 2.018 1.690 1.960 229,873 -0.14(-6.67%)
Jul 29, 2022 1.890 2.760 1.890 2.100 2,043,826 +0.23(+12.30%)
Jul 28, 2022 1.420 1.920 1.400 1.870 141,615 +0.44(+30.77%)
Jul 27, 2022 1.430 1.430 1.343 1.430 10,355 -0.06(-4.03%)
Jul 26, 2022 1.320 1.500 1.320 1.490 2,120 +0.05(+3.47%)
Jul 25, 2022 1.560 1.560 1.280 1.440 13,928 -0.15(-9.43%)
Jul 22, 2022 1.530 1.678 1.260 1.590 29,045 +0.06(+3.92%)
Jul 21, 2022 1.510 1.689 1.510 1.530 6,566 -0.19(-11.06%)
Jul 20, 2022 1.570 1.750 1.570 1.720 3,453 +0.10(+6.19%)
Jul 19, 2022 1.550 1.650 1.550 1.620 11,700 +0.02(+1.26%)
Jul 18, 2022 1.470 1.645 1.470 1.600 3,166 +0.09(+5.95%)
Jul 15, 2022 1.520 1.520 1.510 1.510 2,072 +0.07(+5.07%)
Jul 14, 2022 1.400 1.570 1.400 1.437 12,571 +0.02(+1.21%)
Jul 13, 2022 1.500 1.659 1.400 1.420 15,022 -0.08(-5.33%)
Jul 12, 2022 1.550 1.598 1.500 1.500 5,299 -0.01(-0.66%)
Jul 11, 2022 1.660 1.740 1.510 1.510 9,498 -0.17(-10.12%)
Jul 08, 2022 1.875 1.875 1.600 1.680 15,370 -0.08(-4.55%)
Jul 07, 2022 1.760 1.920 1.700 1.760 8,488 +0.03(+1.73%)
Jul 06, 2022 1.720 1.950 1.650 1.730 8,570 -0.11(-5.98%)
Jul 05, 2022 1.700 1.840 1.500 1.840 10,151 +0.11(+6.36%)
Jul 01, 2022 1.887 1.960 1.755 1.730 7,299 -0.17(-8.95%)
Jun 30, 2022 1.670 1.900 1.600 1.900 6,962 +0.10(+5.56%)
Jun 29, 2022 1.940 1.940 1.780 1.800 16,879 -0.14(-7.22%)
Jun 28, 2022 2.100 2.164 1.931 1.940 12,876 -0.22(-10.19%)
Jun 27, 2022 2.030 2.229 2.030 2.160 22,885 +0.07(+3.35%)
Jun 24, 2022 2.160 2.300 2.010 2.090 114,970 +0.05(+2.45%)
Jun 23, 2022 2.190 2.200 1.944 2.040 128,262 +0.10(+5.10%)
Jun 22, 2022 1.860 2.030 1.860 1.941 63,460 +0.05(+2.70%)
Jun 21, 2022 1.540 2.050 1.520 1.890 238,424 +0.29(+18.12%)
Jun 17, 2022 1.200 1.840 1.200 1.600 162,000 +0.23(+16.95%)
Jun 16, 2022 1.579 1.579 1.360 1.368 5,320 -0.09(-5.89%)
Jun 15, 2022 1.480 1.560 1.230 1.454 46,697 +0.04(+3.10%)
Jun 14, 2022 1.310 1.460 1.220 1.410 28,938 +0.07(+5.22%)
Jun 13, 2022 1.100 1.430 1.100 1.340 54,417 +0.02(+1.52%)
Jun 10, 2022 1.400 1.466 1.272 1.320 52,581 -0.08(-5.71%)
Jun 09, 2022 1.360 1.520 1.220 1.400 150,372 +0.11(+8.53%)
Jun 08, 2022 1.110 1.503 1.100 1.290 423,622 +0.03(+2.38%)
Jun 07, 2022 1.280 1.300 1.000 1.260 110,350 +0.04(+3.03%)
Jun 06, 2022 1.290 1.290 1.200 1.223 65,164 +0.08(+7.27%)
Jun 03, 2022 1.020 1.280 0.9700 1.140 108,596 +0.11(+10.68%)
Jun 02, 2022 0.9300 1.040 0.9200 1.030 15,071 +0.10(+10.67%)
Jun 01, 2022 1.100 1.100 0.9102 0.9307 34,718 -0.10(-9.64%)
May 31, 2022 1.100 1.100 0.9300 1.030 31,289 +0.02(+1.98%)
May 27, 2022 0.9700 1.020 0.8210 1.010 66,039 +0.07(+7.70%)
May 26, 2022 0.9100 0.9600 0.9001 0.9378 59,138 -0.08(-8.06%)
May 25, 2022 0.7372 1.230 0.7354 1.020 1,116,675 +0.24(+31.60%)
May 24, 2022 0.7018 0.8151 0.6610 0.7751 134,441 +0.07(+9.94%)
May 23, 2022 0.7000 0.7200 0.6905 0.7050 19,150 +0.00(+0.69%)
May 20, 2022 0.7000 0.7600 0.7000 0.7002 13,219 -0.01(-1.38%)
May 19, 2022 0.6840 0.7900 0.6840 0.7100 45,913 -0.01(-2.03%)
May 18, 2022 0.6900 0.7910 0.6502 0.7247 16,271 -0.04(-5.27%)
May 17, 2022 0.7700 0.7700 0.6900 0.7650 51,225 +0.02(+2.57%)
May 16, 2022 0.7400 0.8159 0.6602 0.7458 142,113 +0.09(+13.00%)
May 13, 2022 0.7100 0.8600 0.6512 0.6600 85,890 -0.03(-3.65%)
May 12, 2022 0.6635 0.7500 0.6010 0.6850 204,491 +0.00(+0.16%)
May 11, 2022 0.7500 0.7875 0.6400 0.6839 60,583 -0.12(-14.51%)
May 10, 2022 0.7705 0.9500 0.7238 0.8000 348,930 -0.01(-1.00%)
May 09, 2022 0.8000 0.8081 0.7601 0.8081 19,029 -0.05(-5.60%)
May 06, 2022 0.7800 0.8773 0.7800 0.8560 49,376 +0.03(+3.13%)
May 05, 2022 0.9500 0.9595 0.8021 0.8300 195,351 -0.12(-12.63%)
May 04, 2022 0.8400 0.9500 0.8400 0.9500 110,099 +0.07(+7.36%)
May 03, 2022 0.8521 0.9050 0.7100 0.8849 440,043 +0.08(+10.61%)
May 02, 2022 0.7401 0.8218 0.7400 0.8000 76,770 +0.02(+2.56%)
Apr 29, 2022 0.9000 0.9000 0.7516 0.7800 150,063 -0.04(-4.88%)
Apr 28, 2022 0.9200 0.9800 0.6939 0.8200 502,370 -0.06(-6.82%)
Apr 27, 2022 1.050 1.120 0.8600 0.8800 704,301 -0.30(-25.42%)
Apr 26, 2022 1.270 1.290 1.020 1.180 6,901,958 +0.20(+20.41%)
Apr 25, 2022 0.9300 1.040 0.9300 0.9800 167,169 -0.05(-4.85%)
Apr 22, 2022 1.150 1.150 1.000 1.030 104,134 -0.14(-11.97%)
Apr 21, 2022 1.100 1.260 1.090 1.170 331,898 +0.04(+3.54%)
Apr 20, 2022 1.020 1.200 1.010 1.130 366,127 +0.07(+6.60%)
Apr 19, 2022 0.9500 1.160 0.9000 1.060 278,664 +0.10(+10.44%)
Apr 18, 2022 1.000 1.000 0.9300 0.9598 34,011 +0.00(+0.46%)
Apr 14, 2022 1.000 1.024 0.9105 0.9554 40,232 -0.04(-4.46%)
Apr 13, 2022 0.9800 1.140 0.9700 1.000 131,200 -0.03(-2.91%)
Apr 12, 2022 1.260 1.260 1.010 1.030 110,016 -0.20(-16.26%)
Apr 11, 2022 1.330 1.349 1.152 1.230 96,242 -0.06(-4.65%)
Apr 08, 2022 1.320 1.480 1.260 1.290 108,189 -0.07(-5.15%)
Apr 07, 2022 1.580 1.605 1.180 1.360 508,413 -0.15(-9.93%)
Apr 06, 2022 1.330 1.620 1.270 1.510 443,023 +0.14(+10.22%)
Apr 05, 2022 1.470 1.470 1.300 1.370 76,999 -0.09(-6.16%)
Apr 04, 2022 1.510 1.588 1.430 1.460 127,090 +0.00(+0.00%)
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.