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 (%)
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%)
Apr 01, 2022 1.570 1.640 1.400 1.460 581,535 -0.03(-2.01%)
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%)
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.