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 )

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 (%)
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%)
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%)
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.