Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 30, 2021 1.150 1.340 1.138 1.280 637,518 +0.13(+11.30%)
Jul 29, 2021 1.090 1.170 1.090 1.150 266,587 +0.06(+5.50%)
Jul 28, 2021 1.080 1.120 1.020 1.090 67,015 +0.00(+0.00%)
Jul 27, 2021 1.040 1.107 1.020 1.090 197,725 +0.00(+0.00%)
Jul 26, 2021 1.030 1.100 0.9800 1.090 381,257 +0.09(+9.00%)
Jul 23, 2021 1.120 1.130 1.000 1.000 405,282 -0.10(-9.09%)
Jul 22, 2021 1.150 1.170 1.100 1.100 135,134 -0.05(-4.35%)
Jul 21, 2021 1.090 1.160 1.080 1.150 114,706 +0.04(+3.60%)
Jul 20, 2021 1.100 1.130 1.050 1.110 184,049 -0.02(-1.77%)
Jul 19, 2021 1.110 1.130 1.010 1.130 258,091 -0.01(-0.88%)
Jul 16, 2021 1.070 1.160 1.020 1.140 364,023 +0.11(+10.68%)
Jul 15, 2021 1.070 1.130 1.020 1.030 297,314 -0.03(-2.83%)
Jul 14, 2021 1.150 1.152 1.060 1.060 338,426 -0.06(-5.36%)
Jul 13, 2021 1.280 1.300 1.110 1.120 571,813 -0.17(-13.18%)
Jul 12, 2021 1.320 1.360 1.270 1.290 84,790 -0.05(-3.73%)
Jul 09, 2021 1.250 1.340 1.210 1.340 158,719 +0.13(+10.74%)
Jul 08, 2021 1.210 1.250 1.200 1.210 352,870 -0.06(-4.72%)
Jul 07, 2021 1.330 1.350 1.230 1.270 207,602 -0.04(-3.05%)
Jul 06, 2021 1.350 1.400 1.270 1.310 274,879 -0.10(-7.09%)
Jul 02, 2021 1.410 1.420 1.310 1.410 376,924 +0.06(+4.44%)
Jul 01, 2021 1.450 1.450 1.250 1.350 1,131,484 -0.06(-4.26%)
Jun 30, 2021 1.430 1.450 1.400 1.410 192,092 -0.05(-3.42%)
Jun 29, 2021 1.480 1.510 1.405 1.460 517,229 -0.02(-1.35%)
Jun 28, 2021 1.560 1.590 1.470 1.480 355,271 -0.04(-2.63%)
Jun 25, 2021 1.640 1.790 1.460 1.520 971,720 -0.12(-7.32%)
Jun 24, 2021 1.510 1.650 1.510 1.640 1,172,908 +0.14(+9.33%)
Jun 23, 2021 1.480 1.560 1.450 1.500 836,281 +0.02(+1.35%)
Jun 22, 2021 1.340 1.580 1.340 1.480 1,497,931 +0.17(+12.98%)
Jun 21, 2021 1.200 1.350 1.200 1.310 1,612,111 +0.03(+2.34%)
Jun 18, 2021 1.280 1.330 1.220 1.280 838,381 -0.03(-2.29%)
Jun 17, 2021 1.390 1.450 1.254 1.310 1,756,672 -0.08(-5.76%)
Jun 16, 2021 1.540 1.580 1.350 1.390 1,702,352 -0.15(-9.74%)
Jun 15, 2021 1.620 1.650 1.510 1.540 956,794 -0.13(-7.78%)
Jun 14, 2021 1.830 1.840 1.531 1.670 1,303,821 -0.14(-7.73%)
Jun 11, 2021 1.950 1.960 1.720 1.810 1,167,382 -0.14(-7.18%)
Jun 10, 2021 1.650 2.100 1.610 1.950 3,312,275 +0.14(+7.73%)
Jun 09, 2021 1.570 1.850 1.560 1.810 1,669,175 +0.24(+15.29%)
Jun 08, 2021 1.620 1.720 1.510 1.570 803,424 -0.12(-7.10%)
Jun 07, 2021 1.610 1.690 1.560 1.690 769,652 +0.01(+0.60%)
Jun 04, 2021 1.690 1.890 1.460 1.680 5,343,269 +0.18(+12.00%)
Jun 03, 2021 1.170 1.550 1.150 1.500 3,002,094 +0.28(+22.95%)
Jun 02, 2021 1.000 1.290 1.000 1.220 4,369,876 +0.23(+23.01%)
Jun 01, 2021 1.020 1.020 0.9700 0.9918 737,025 -0.04(-3.71%)
May 28, 2021 1.070 1.100 0.9900 1.030 499,735 -0.04(-3.74%)
May 27, 2021 1.110 1.120 1.010 1.070 692,797 -0.01(-0.93%)
May 26, 2021 1.150 1.150 1.060 1.080 379,361 -0.06(-5.26%)
May 25, 2021 1.240 1.240 1.060 1.140 386,997 -0.07(-5.79%)
May 24, 2021 1.310 1.330 1.190 1.210 141,164 -0.06(-4.72%)
May 21, 2021 1.290 1.430 1.183 1.270 303,998 +0.03(+2.42%)
May 20, 2021 1.370 1.370 1.210 1.240 170,537 -0.05(-3.88%)
May 19, 2021 1.390 1.480 1.240 1.290 189,912 -0.10(-7.19%)
May 18, 2021 1.320 1.400 1.270 1.390 519,862 +0.08(+6.11%)
May 17, 2021 1.520 1.540 1.210 1.310 351,286 -0.19(-12.67%)
May 14, 2021 1.490 1.570 1.460 1.500 52,622 +0.00(+0.00%)
May 13, 2021 1.640 1.683 1.500 1.500 44,026 -0.18(-10.71%)
May 12, 2021 1.720 1.840 1.650 1.680 27,055 -0.11(-6.15%)
May 11, 2021 1.700 1.800 1.620 1.790 13,249 +0.04(+2.29%)
May 10, 2021 1.910 1.927 1.750 1.750 22,074 -0.18(-9.33%)
May 07, 2021 1.990 1.990 1.910 1.930 3,133 -0.01(-0.52%)
May 06, 2021 1.950 1.990 1.890 1.940 16,215 -0.06(-3.00%)
May 05, 2021 1.930 2.000 1.920 2.000 23,437 +0.06(+3.09%)
May 04, 2021 1.960 1.970 1.900 1.940 17,674 -0.04(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.