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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 2.3890 | 2.4900 | 2.1300 | 2.4800 | 2.4800 | 100,700 |
| Mar 04, 2021 | 2.4400 | 2.5000 | 2.2600 | 2.3600 | 2.3600 | 123,100 |
| Mar 03, 2021 | 2.5800 | 2.6000 | 2.4350 | 2.4400 | 2.4400 | 45,700 |
| Mar 02, 2021 | 2.7500 | 2.7500 | 2.5500 | 2.6000 | 2.6000 | 30,000 |
| Mar 01, 2021 | 2.6600 | 2.8460 | 2.5800 | 2.6300 | 2.6300 | 67,400 |
| Feb 26, 2021 | 2.7400 | 2.8800 | 2.5500 | 2.5900 | 2.5900 | 76,700 |
| Feb 25, 2021 | 3.0200 | 3.0200 | 2.7000 | 2.7700 | 2.7700 | 51,400 |
| Feb 24, 2021 | 2.8500 | 2.9900 | 2.8500 | 2.9600 | 2.9600 | 78,600 |
| Feb 23, 2021 | 2.9900 | 2.9900 | 2.7000 | 2.8700 | 2.8700 | 138,400 |
| Feb 22, 2021 | 3.1200 | 3.1900 | 3.0000 | 3.1100 | 3.1100 | 111,400 |
| Feb 19, 2021 | 3.0800 | 3.2970 | 2.9700 | 3.1400 | 3.1400 | 111,800 |
| Feb 18, 2021 | 3.5900 | 3.5900 | 3.0300 | 3.0300 | 3.0300 | 164,300 |
| Feb 17, 2021 | 3.6600 | 3.6900 | 3.2000 | 3.3000 | 3.3000 | 182,400 |
| Feb 16, 2021 | 3.8300 | 3.8400 | 3.5100 | 3.6200 | 3.6200 | 159,200 |
| Feb 12, 2021 | 3.7400 | 3.7400 | 3.5000 | 3.7300 | 3.7300 | 47,200 |
| Feb 11, 2021 | 3.7100 | 3.8000 | 3.5300 | 3.6600 | 3.6600 | 162,800 |
| Feb 10, 2021 | 3.8800 | 3.9500 | 3.4000 | 3.6410 | 3.6410 | 330,600 |
| Feb 09, 2021 | 3.8700 | 3.9800 | 3.6100 | 3.7500 | 3.7500 | 230,200 |
| Feb 08, 2021 | 3.5000 | 3.9300 | 3.5000 | 3.8700 | 3.8700 | 412,200 |
| Feb 05, 2021 | 3.2900 | 3.4500 | 3.2000 | 3.3200 | 3.3200 | 402,100 |
| Feb 04, 2021 | 3.1280 | 3.2440 | 3.1100 | 3.1400 | 3.1400 | 154,600 |
| Feb 03, 2021 | 2.9500 | 3.2550 | 2.8200 | 3.1100 | 3.1100 | 291,700 |
| Feb 02, 2021 | 3.0300 | 3.0300 | 2.8110 | 2.8800 | 2.8800 | 90,400 |
| Feb 01, 2021 | 2.7800 | 3.0700 | 2.6000 | 3.0200 | 3.0200 | 326,900 |
| Jan 29, 2021 | 2.9200 | 2.9900 | 2.7000 | 2.7300 | 2.7300 | 203,100 |
| Jan 28, 2021 | 3.1900 | 3.1900 | 2.8400 | 2.8900 | 2.8900 | 220,900 |
| Jan 27, 2021 | 3.3000 | 3.3800 | 3.0700 | 3.1900 | 3.1900 | 554,500 |
| Jan 26, 2021 | 3.0000 | 3.6700 | 2.7800 | 3.6000 | 3.6000 | 1,518,500 |
| Jan 25, 2021 | 2.7000 | 3.1900 | 2.6400 | 2.7700 | 2.7700 | 995,400 |
| Jan 22, 2021 | 2.6500 | 2.6500 | 2.4500 | 2.6000 | 2.6000 | 184,700 |
| Jan 21, 2021 | 2.4500 | 2.6900 | 2.2800 | 2.6300 | 2.6300 | 433,800 |
| Jan 20, 2021 | 2.4500 | 2.4600 | 2.2600 | 2.3600 | 2.3600 | 210,100 |
| Jan 19, 2021 | 2.6500 | 2.6500 | 2.3200 | 2.4600 | 2.4600 | 205,200 |
| Jan 15, 2021 | 2.8000 | 2.8000 | 2.5700 | 2.6500 | 2.6500 | 177,100 |
| Jan 14, 2021 | 2.8400 | 2.8400 | 2.6500 | 2.7100 | 2.7100 | 127,700 |
| Jan 13, 2021 | 2.7300 | 2.8700 | 2.6000 | 2.8300 | 2.8300 | 266,600 |
| Jan 12, 2021 | 2.6200 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 184,300 |
| Jan 11, 2021 | 2.6500 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 37,000 |
| Jan 08, 2021 | 2.7900 | 2.9000 | 2.5750 | 2.6600 | 2.6600 | 156,500 |
| Jan 07, 2021 | 2.6000 | 2.7280 | 2.5500 | 2.6100 | 2.6100 | 120,700 |
| Jan 06, 2021 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 22,400 |
| Jan 05, 2021 | 2.6400 | 2.7200 | 2.5500 | 2.6400 | 2.6400 | 30,700 |
| Jan 04, 2021 | 2.7110 | 2.7110 | 2.4850 | 2.6500 | 2.6500 | 41,000 |
| Dec 31, 2020 | 2.8000 | 2.8000 | 2.5500 | 2.6900 | 2.6900 | 25,200 |
| Dec 30, 2020 | 2.7100 | 2.9700 | 2.5000 | 2.7600 | 2.7600 | 40,300 |
| Dec 29, 2020 | 2.7600 | 2.9900 | 2.7000 | 2.7900 | 2.7900 | 91,300 |
| Dec 28, 2020 | 3.0060 | 3.0200 | 2.7800 | 2.8200 | 2.8200 | 53,200 |
| Dec 24, 2020 | 3.3400 | 3.3400 | 2.9000 | 2.9900 | 2.9900 | 31,900 |
| Dec 23, 2020 | 3.2100 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 34,000 |
| Dec 22, 2020 | 3.7300 | 3.7300 | 2.8000 | 3.2200 | 3.2200 | 110,000 |
| Dec 21, 2020 | 3.6300 | 4.2100 | 3.3500 | 3.3600 | 3.3600 | 181,300 |
| Dec 18, 2020 | 3.5100 | 3.5800 | 3.3200 | 3.4200 | 3.4200 | 26,200 |
| Dec 17, 2020 | 3.8400 | 3.8400 | 3.3300 | 3.4200 | 3.4200 | 19,300 |
| Dec 16, 2020 | 3.5100 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | 25,200 |
| Dec 15, 2020 | 3.8100 | 3.8810 | 3.5200 | 3.6150 | 3.6150 | 8,100 |
| Dec 14, 2020 | 3.9300 | 4.0310 | 3.9000 | 3.9000 | 3.9000 | 5,400 |
| Dec 11, 2020 | 4.1300 | 4.3790 | 4.0500 | 4.1000 | 4.1000 | 10,100 |
| Dec 10, 2020 | 4.3900 | 4.3900 | 4.1950 | 4.3800 | 4.3800 | 14,700 |
| Dec 09, 2020 | 4.1000 | 4.3900 | 4.0000 | 4.3800 | 4.3800 | 41,700 |
| Dec 08, 2020 | 4.1400 | 4.4200 | 4.0000 | 4.0500 | 4.0500 | 85,800 |
| Dec 07, 2020 | 4.2200 | 4.2200 | 3.7000 | 4.1500 | 4.1500 | 59,200 |
| Dec 04, 2020 | 3.7000 | 5.7500 | 3.4600 | 4.1720 | 4.1720 | 855,600 |
| Dec 03, 2020 | 3.4000 | 3.4950 | 3.4000 | 3.4950 | 3.4950 | 2,800 |
| Dec 02, 2020 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 700 |
| Dec 01, 2020 | 3.6400 | 3.6400 | 3.4200 | 3.4300 | 3.4300 | 2,700 |
| Nov 30, 2020 | 3.6800 | 3.6800 | 3.4100 | 3.4100 | 3.4100 | 6,600 |
| Nov 27, 2020 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | 3.7000 | 800 |
| Nov 25, 2020 | 3.6600 | 4.0600 | 3.5470 | 3.7000 | 3.7000 | 25,300 |
| Nov 24, 2020 | 3.5500 | 3.7000 | 3.4800 | 3.6100 | 3.6100 | 9,300 |
| Nov 23, 2020 | 3.8150 | 3.8200 | 3.5340 | 3.7000 | 3.7000 | 11,200 |
| Nov 20, 2020 | 3.6500 | 3.9000 | 3.6420 | 3.7600 | 3.7600 | 7,000 |
| Nov 19, 2020 | 4.3470 | 4.3470 | 3.8200 | 3.8200 | 3.8200 | 8,700 |
| Nov 18, 2020 | 3.8000 | 4.3000 | 3.5400 | 4.1800 | 4.1800 | 54,000 |
| Nov 17, 2020 | 3.7750 | 3.7750 | 3.7000 | 3.7000 | 3.7000 | 2,000 |
| Nov 16, 2020 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 300 |
| Nov 13, 2020 | 4.0400 | 4.0400 | 3.8330 | 3.9440 | 3.9440 | 4,000 |
| Nov 12, 2020 | 4.3100 | 4.3100 | 3.6530 | 3.9130 | 3.9130 | 6,400 |
| Nov 11, 2020 | 3.4900 | 3.4900 | 3.3870 | 3.3870 | 3.3870 | 900 |
| Nov 10, 2020 | 3.3360 | 3.4550 | 3.3300 | 3.4540 | 3.4540 | 1,000 |
| Nov 09, 2020 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 8,700 |
| Nov 06, 2020 | 3.5900 | 3.6000 | 3.4400 | 3.4400 | 3.4400 | 5,400 |
| Nov 05, 2020 | 3.5400 | 3.5950 | 3.3300 | 3.5400 | 3.5400 | 2,100 |
| Nov 04, 2020 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 17,700 |
| Nov 03, 2020 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Nov 02, 2020 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 200 |
| Oct 30, 2020 | 4.2500 | 4.2500 | 3.4000 | 4.0000 | 4.0000 | 2,600 |
| Oct 29, 2020 | 4.0300 | 4.2500 | 4.0300 | 4.2500 | 4.2500 | 400 |
| Oct 28, 2020 | 4.0390 | 4.2500 | 4.0390 | 4.2500 | 4.2500 | 5,700 |
| Oct 27, 2020 | 4.2800 | 4.3000 | 4.2700 | 4.2700 | 4.2700 | 700 |
| Oct 26, 2020 | 4.1490 | 4.1490 | 4.1000 | 4.1400 | 4.1400 | 700 |
| Oct 23, 2020 | 4.2000 | 4.2000 | 4.1200 | 4.1550 | 4.1550 | 7,800 |
| Oct 22, 2020 | 4.4400 | 4.4400 | 4.1850 | 4.2000 | 4.2000 | 1,800 |
| Oct 21, 2020 | 4.1000 | 4.4750 | 4.1000 | 4.4510 | 4.4510 | 2,400 |
| Oct 20, 2020 | 4.6000 | 4.6000 | 4.4900 | 4.5300 | 4.5300 | 16,000 |
| Oct 19, 2020 | 4.4560 | 4.6000 | 4.4560 | 4.6000 | 4.6000 | 15,500 |
| Oct 16, 2020 | 4.8300 | 4.8500 | 4.5000 | 4.5200 | 4.5200 | 19,000 |
| Oct 15, 2020 | 5.1200 | 5.1500 | 4.7600 | 4.7600 | 4.7600 | 18,000 |
| Oct 14, 2020 | 6.0200 | 6.0200 | 4.9700 | 5.2700 | 5.2700 | 17,700 |
| Oct 13, 2020 | 6.1800 | 6.1800 | 5.9300 | 6.0300 | 6.0300 | 16,100 |
| Oct 12, 2020 | 6.1500 | 6.1800 | 6.1100 | 6.1800 | 6.1800 | 16,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
