Q And K International Group Ltd (QK) Historical Stock Data
2.74 ↑0.00 (0.00%)
As of September 23, 2022, 1:26pm EST.
Historical Data
In the past 30 trading days, QK is up 0.05% a day on average. There have been 14 days where Q And K International Group Ltd closed green and 16 days where QK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 2.51 | 2.74 | ↑$0.23 (9.16%) | 2.51 | 2.79 | 5.73K |
| 2022-09-22 | 3.03 | 2.71 | ↓$0.32 (-10.56%) | 2.71 | 3.05 | 6.38K |
| 2022-09-21 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.88 | 3.18 | 16.46K |
| 2022-09-20 | 3.08 | 2.95 | ↓$0.13 (-4.19%) | 2.92 | 3.08 | 2.36K |
| 2022-09-19 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.93 | 3.17 | 10.10K |
| 2022-09-16 | 2.94 | 2.92 | ↓$0.02 (-0.51%) | 2.92 | 3.10 | 1.97K |
| 2022-09-15 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 2.96 | 3.09 | 4.67K |
| 2022-09-14 | 2.90 | 2.92 | ↑$0.02 (0.60%) | 2.83 | 2.92 | 566 |
| 2022-09-13 | 3.00 | 2.85 | ↓$0.15 (-5.00%) | 2.83 | 3.00 | 2.13K |
| 2022-09-12 | 2.92 | 3.00 | ↑$0.08 (2.57%) | 2.84 | 3.00 | 9.30K |
| 2022-09-09 | 2.92 | 2.96 | ↑$0.04 (1.37%) | 2.92 | 3.06 | 1.96K |
| 2022-09-08 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.84 | 3.06 | 6.38K |
| 2022-09-07 | 2.85 | 2.82 | ↓$0.03 (-1.05%) | 2.82 | 2.95 | 2.99K |
| 2022-09-02 | 2.86 | 2.78 | ↓$0.08 (-2.73%) | 2.78 | 2.98 | 9.69K |
| 2022-09-01 | 2.93 | 2.85 | ↓$0.09 (-2.90%) | 2.60 | 3.01 | 17.62K |
| 2022-08-31 | 3.13 | 3.10 | ↓$0.03 (-0.87%) | 2.96 | 3.25 | 3.23K |
| 2022-08-30 | 3.04 | 3.18 | ↑$0.15 (4.78%) | 2.99 | 3.22 | 20.86K |
| 2022-08-29 | 3.03 | 3.11 | ↑$0.08 (2.64%) | 2.91 | 3.11 | 41.91K |
| 2022-08-26 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.12 | 3.23 | 6.87K |
| 2022-08-25 | 3.34 | 3.29 | ↓$0.05 (-1.49%) | 2.97 | 3.34 | 39.64K |
| 2022-08-24 | 3.15 | 3.28 | ↑$0.13 (4.13%) | 3.15 | 3.35 | 10.52K |
| 2022-08-23 | 3.10 | 3.26 | ↑$0.16 (5.16%) | 3.10 | 3.40 | 17K |
| 2022-08-22 | 2.75 | 3.09 | ↑$0.34 (12.36%) | 2.75 | 3.40 | 85.63K |
| 2022-08-19 | 2.88 | 2.80 | ↓$0.08 (-2.78%) | 2.80 | 2.98 | 23.67K |
| 2022-08-18 | 2.88 | 2.88 | ↑$0.00 (0.00%) | 2.81 | 3.07 | 19.19K |
| 2022-08-17 | 2.90 | 2.91 | ↑$0.01 (0.18%) | 2.87 | 3.06 | 6.58K |
| 2022-08-16 | 2.90 | 2.99 | ↑$0.09 (3.10%) | 2.90 | 3.09 | 5.73K |
| 2022-08-15 | 2.97 | 2.91 | ↓$0.06 (-2.02%) | 2.90 | 3.18 | 11.96K |
| 2022-08-12 | 3.17 | 3.05 | ↓$0.12 (-3.79%) | 3.01 | 3.17 | 23.02K |
| 2022-08-11 | 3.14 | 3.09 | ↓$0.05 (-1.59%) | 2.91 | 3.18 | 30.55K |
Create an account or log in to view more rows.
$QK buy more doomers!!!
$QK Guys when can we expect that 30% drop?
$QK it's going down??
$QK it's true....
$QK why is there no volume? Is that suspicious?
$QK Bears go home!
$QK bounce back baby
$QK Longs will be rewarded handsomely
$QK where’s the WSB guys at? Still sleeping?
$QK Awaiting buy signal..