U.S. markets closed

Q&K International Group Limited (QK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5000+0.1400 (+5.93%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20212.38902.49002.13002.48002.4800100,700
Mar 04, 20212.44002.50002.26002.36002.3600123,100
Mar 03, 20212.58002.60002.43502.44002.440045,700
Mar 02, 20212.75002.75002.55002.60002.600030,000
Mar 01, 20212.66002.84602.58002.63002.630067,400
Feb 26, 20212.74002.88002.55002.59002.590076,700
Feb 25, 20213.02003.02002.70002.77002.770051,400
Feb 24, 20212.85002.99002.85002.96002.960078,600
Feb 23, 20212.99002.99002.70002.87002.8700138,400
Feb 22, 20213.12003.19003.00003.11003.1100111,400
Feb 19, 20213.08003.29702.97003.14003.1400111,800
Feb 18, 20213.59003.59003.03003.03003.0300164,300
Feb 17, 20213.66003.69003.20003.30003.3000182,400
Feb 16, 20213.83003.84003.51003.62003.6200159,200
Feb 12, 20213.74003.74003.50003.73003.730047,200
Feb 11, 20213.71003.80003.53003.66003.6600162,800
Feb 10, 20213.88003.95003.40003.64103.6410330,600
Feb 09, 20213.87003.98003.61003.75003.7500230,200
Feb 08, 20213.50003.93003.50003.87003.8700412,200
Feb 05, 20213.29003.45003.20003.32003.3200402,100
Feb 04, 20213.12803.24403.11003.14003.1400154,600
Feb 03, 20212.95003.25502.82003.11003.1100291,700
Feb 02, 20213.03003.03002.81102.88002.880090,400
Feb 01, 20212.78003.07002.60003.02003.0200326,900
Jan 29, 20212.92002.99002.70002.73002.7300203,100
Jan 28, 20213.19003.19002.84002.89002.8900220,900
Jan 27, 20213.30003.38003.07003.19003.1900554,500
Jan 26, 20213.00003.67002.78003.60003.60001,518,500
Jan 25, 20212.70003.19002.64002.77002.7700995,400
Jan 22, 20212.65002.65002.45002.60002.6000184,700
Jan 21, 20212.45002.69002.28002.63002.6300433,800
Jan 20, 20212.45002.46002.26002.36002.3600210,100
Jan 19, 20212.65002.65002.32002.46002.4600205,200
Jan 15, 20212.80002.80002.57002.65002.6500177,100
Jan 14, 20212.84002.84002.65002.71002.7100127,700
Jan 13, 20212.73002.87002.60002.83002.8300266,600
Jan 12, 20212.62002.69002.58002.65002.6500184,300
Jan 11, 20212.65002.66002.63002.65002.650037,000
Jan 08, 20212.79002.90002.57502.66002.6600156,500
Jan 07, 20212.60002.72802.55002.61002.6100120,700
Jan 06, 20212.65002.65002.59002.62002.620022,400
Jan 05, 20212.64002.72002.55002.64002.640030,700
Jan 04, 20212.71102.71102.48502.65002.650041,000
Dec 31, 20202.80002.80002.55002.69002.690025,200
Dec 30, 20202.71002.97002.50002.76002.760040,300
Dec 29, 20202.76002.99002.70002.79002.790091,300
Dec 28, 20203.00603.02002.78002.82002.820053,200
Dec 24, 20203.34003.34002.90002.99002.990031,900
Dec 23, 20203.21003.23003.11003.15003.150034,000
Dec 22, 20203.73003.73002.80003.22003.2200110,000
Dec 21, 20203.63004.21003.35003.36003.3600181,300
Dec 18, 20203.51003.58003.32003.42003.420026,200
Dec 17, 20203.84003.84003.33003.42003.420019,300
Dec 16, 20203.51003.66003.50003.50003.500025,200
Dec 15, 20203.81003.88103.52003.61503.61508,100
Dec 14, 20203.93004.03103.90003.90003.90005,400
Dec 11, 20204.13004.37904.05004.10004.100010,100
Dec 10, 20204.39004.39004.19504.38004.380014,700
Dec 09, 20204.10004.39004.00004.38004.380041,700
Dec 08, 20204.14004.42004.00004.05004.050085,800
Dec 07, 20204.22004.22003.70004.15004.150059,200
Dec 04, 20203.70005.75003.46004.17204.1720855,600
Dec 03, 20203.40003.49503.40003.49503.49502,800
Dec 02, 20203.44403.44403.44403.44403.4440700
Dec 01, 20203.64003.64003.42003.43003.43002,700
Nov 30, 20203.68003.68003.41003.41003.41006,600
Nov 27, 20203.57003.70003.57003.70003.7000800
Nov 25, 20203.66004.06003.54703.70003.700025,300
Nov 24, 20203.55003.70003.48003.61003.61009,300
Nov 23, 20203.81503.82003.53403.70003.700011,200
Nov 20, 20203.65003.90003.64203.76003.76007,000
Nov 19, 20204.34704.34703.82003.82003.82008,700
Nov 18, 20203.80004.30003.54004.18004.180054,000
Nov 17, 20203.77503.77503.70003.70003.70002,000
Nov 16, 20203.92003.92003.92003.92003.9200300
Nov 13, 20204.04004.04003.83303.94403.94404,000
Nov 12, 20204.31004.31003.65303.91303.91306,400
Nov 11, 20203.49003.49003.38703.38703.3870900
Nov 10, 20203.33603.45503.33003.45403.45401,000
Nov 09, 20203.50003.50003.35003.35003.35008,700
Nov 06, 20203.59003.60003.44003.44003.44005,400
Nov 05, 20203.54003.59503.33003.54003.54002,100
Nov 04, 20203.70003.70003.69003.70003.700017,700
Nov 03, 20203.64003.64003.64003.64003.6400-
Nov 02, 20203.64003.64003.64003.64003.6400200
Oct 30, 20204.25004.25003.40004.00004.00002,600
Oct 29, 20204.03004.25004.03004.25004.2500400
Oct 28, 20204.03904.25004.03904.25004.25005,700
Oct 27, 20204.28004.30004.27004.27004.2700700
Oct 26, 20204.14904.14904.10004.14004.1400700
Oct 23, 20204.20004.20004.12004.15504.15507,800
Oct 22, 20204.44004.44004.18504.20004.20001,800
Oct 21, 20204.10004.47504.10004.45104.45102,400
Oct 20, 20204.60004.60004.49004.53004.530016,000
Oct 19, 20204.45604.60004.45604.60004.600015,500
Oct 16, 20204.83004.85004.50004.52004.520019,000
Oct 15, 20205.12005.15004.76004.76004.760018,000
Oct 14, 20206.02006.02004.97005.27005.270017,700
Oct 13, 20206.18006.18005.93006.03006.030016,100
Oct 12, 20206.15006.18006.11006.18006.180016,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...