Skip to main content

Q&K International Group Ltd ADR (NQ: QK )

N/A UNCHANGED
Last Price Updated: 2:52 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.20 12.25 12.20 12.20 1,200 -0.25(-2.01%)
Jan 30, 2020 12.30 12.45 12.30 12.45 795 +0.00(+0.00%)
Jan 29, 2020 12.45 12.45 12.04 12.45 2,518 -0.05(-0.40%)
Jan 28, 2020 12.50 12.50 12.25 12.50 2,631 +0.75(+6.38%)
Jan 27, 2020 11.61 11.75 11.61 11.75 200 -0.28(-2.36%)
Jan 24, 2020 12.03 12.03 12.03 12.03 600 +0.03(+0.28%)
Jan 23, 2020 12.00 12.39 12.00 12.00 12,313 -0.22(-1.80%)
Jan 22, 2020 12.50 12.50 12.22 12.22 2,817 -0.28(-2.24%)
Jan 21, 2020 12.40 12.65 12.20 12.50 14,021 +0.49(+4.08%)
Jan 17, 2020 12.40 12.47 12.00 12.01 7,900 -0.48(-3.84%)
Jan 16, 2020 12.50 15.35 11.71 12.49 51,610 +1.54(+14.06%)
Jan 15, 2020 11.06 11.26 10.70 10.95 66,790 -0.14(-1.26%)
Jan 14, 2020 11.70 11.70 10.34 11.09 3,509 -0.70(-5.94%)
Jan 13, 2020 11.80 11.80 11.07 11.79 4,168 -0.20(-1.67%)
Jan 10, 2020 11.68 11.99 11.68 11.99 1,600 +0.19(+1.61%)
Jan 09, 2020 11.55 12.13 11.42 11.80 4,023 -0.65(-5.22%)
Jan 08, 2020 12.60 12.60 11.31 12.45 5,340 +0.97(+8.45%)
Jan 07, 2020 11.48 11.67 10.72 11.48 3,485 -0.16(-1.37%)
Jan 06, 2020 11.50 12.50 11.20 11.64 5,893 +0.52(+4.68%)
Jan 03, 2020 11.89 11.89 10.96 11.12 2,900 -0.20(-1.77%)
Jan 02, 2020 13.20 13.20 10.80 11.32 7,843 +0.32(+2.91%)
Dec 31, 2019 10.50 12.24 10.49 11.00 19,100 +0.50(+4.76%)
Dec 30, 2019 10.70 10.82 10.50 10.50 2,274 -0.48(-4.37%)
Dec 27, 2019 10.94 11.01 10.70 10.98 5,200 +0.82(+8.07%)
Dec 26, 2019 11.00 11.27 10.11 10.16 33,064 -0.89(-8.05%)
Dec 24, 2019 10.51 11.05 10.51 11.05 9,400 +0.05(+0.45%)
Dec 23, 2019 10.67 11.65 10.50 11.00 23,893 +0.32(+3.00%)
Dec 20, 2019 10.70 10.80 10.17 10.68 6,200 -0.04(-0.37%)
Dec 19, 2019 10.26 10.72 10.26 10.72 2,799 +0.42(+4.08%)
Dec 18, 2019 10.31 10.44 10.02 10.30 8,652 -0.41(-3.83%)
Dec 17, 2019 11.00 11.00 10.10 10.71 7,539 -0.33(-2.99%)
Dec 16, 2019 11.25 11.25 10.00 11.04 4,322 +0.10(+0.91%)
Dec 13, 2019 11.12 11.12 9.800 10.94 5,700 -0.19(-1.71%)
Dec 12, 2019 12.98 13.31 10.43 11.13 28,389 -1.97(-15.04%)
Dec 11, 2019 13.45 13.45 12.25 13.10 6,480 -0.35(-2.60%)
Dec 10, 2019 13.38 13.45 13.32 13.45 1,035 -0.03(-0.22%)
Dec 09, 2019 14.38 14.39 13.01 13.48 33,943 -0.90(-6.26%)
Dec 06, 2019 14.30 14.38 14.00 14.38 4,200 -0.10(-0.69%)
Dec 05, 2019 15.40 15.52 13.87 14.48 7,318 -1.00(-6.46%)
Dec 04, 2019 15.80 15.80 15.21 15.48 3,937 -0.32(-2.03%)
Dec 03, 2019 15.40 16.00 14.43 15.80 12,442 +0.65(+4.29%)
Dec 02, 2019 15.11 15.19 14.69 15.15 3,938 +0.43(+2.92%)
Nov 29, 2019 14.72 14.72 14.72 14.72 800 -0.38(-2.52%)
Nov 27, 2019 14.83 15.18 14.83 15.10 1,400 +0.12(+0.80%)
Nov 26, 2019 15.00 15.00 14.70 14.98 3,897 +0.04(+0.27%)
Nov 25, 2019 15.00 15.00 14.33 14.94 5,516 -0.11(-0.73%)
Nov 22, 2019 15.12 15.12 14.52 15.05 9,800 -0.05(-0.33%)
Nov 21, 2019 14.40 15.10 14.40 15.10 7,276 +0.61(+4.21%)
Nov 20, 2019 14.17 15.00 14.12 14.49 12,633 +0.11(+0.76%)
Nov 19, 2019 13.70 14.82 13.70 14.38 7,535 +0.32(+2.28%)
Nov 18, 2019 13.94 14.97 13.70 14.06 14,240 +0.35(+2.55%)
Nov 15, 2019 16.81 16.81 13.53 13.71 26,000 -2.79(-16.91%)
Nov 14, 2019 17.74 17.74 16.50 16.50 6,716 -1.00(-5.71%)
Nov 13, 2019 17.96 17.99 16.01 17.50 12,460 -0.64(-3.53%)
Nov 12, 2019 18.08 18.70 18.00 18.14 9,457 -0.24(-1.31%)
Nov 11, 2019 19.16 19.16 17.68 18.38 26,923 -0.67(-3.52%)
Nov 08, 2019 19.40 20.44 18.67 19.05 30,400 +0.05(+0.26%)
Nov 07, 2019 18.17 19.50 18.17 19.00 45,394 +0.93(+5.12%)
Nov 06, 2019 17.88 18.27 17.64 18.07 37,592 +0.43(+2.47%)
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.