Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZKH )

3.810 +0.030 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 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 (%)
Nov 21, 2024 3.740 3.890 3.700 3.810 78,058 +0.03(+0.79%)
Nov 20, 2024 3.800 3.880 3.755 3.780 39,713 -0.07(-1.82%)
Nov 19, 2024 3.800 3.900 3.770 3.850 41,701 -0.03(-0.77%)
Nov 18, 2024 3.850 3.940 3.760 3.880 50,653 +0.03(+0.78%)
Nov 15, 2024 3.750 3.930 3.750 3.850 13,134 +0.05(+1.32%)
Nov 14, 2024 3.830 3.890 3.750 3.800 27,448 -0.09(-2.31%)
Nov 13, 2024 3.850 4.020 3.800 3.890 39,543 -0.01(-0.26%)
Nov 12, 2024 3.720 4.030 3.650 3.900 60,702 +0.10(+2.63%)
Nov 11, 2024 3.645 3.850 3.645 3.800 19,606 +0.11(+2.98%)
Nov 08, 2024 3.810 3.810 3.660 3.690 56,643 -0.22(-5.63%)
Nov 07, 2024 3.800 4.050 3.764 3.910 68,871 +0.09(+2.36%)
Nov 06, 2024 3.850 3.950 3.720 3.820 68,630 -0.14(-3.41%)
Nov 05, 2024 4.000 4.025 3.815 3.955 48,501 +0.04(+1.15%)
Nov 04, 2024 3.820 4.070 3.680 3.910 97,027 +0.07(+1.82%)
Nov 01, 2024 3.820 3.950 3.755 3.840 71,948 +0.02(+0.52%)
Oct 31, 2024 3.620 3.910 3.620 3.820 110,115 +0.17(+4.66%)
Oct 30, 2024 3.610 3.750 3.575 3.650 26,997 +0.02(+0.55%)
Oct 29, 2024 3.600 3.770 3.600 3.630 75,217 -0.09(-2.42%)
Oct 28, 2024 3.600 3.780 3.500 3.720 54,653 +0.07(+1.92%)
Oct 25, 2024 3.600 3.730 3.560 3.650 52,305 +0.01(+0.27%)
Oct 24, 2024 3.600 3.690 3.600 3.640 23,799 -0.06(-1.62%)
Oct 23, 2024 3.720 3.800 3.610 3.700 311,995 -0.12(-3.14%)
Oct 22, 2024 3.690 3.915 3.690 3.820 58,756 +0.02(+0.53%)
Oct 21, 2024 3.690 3.850 3.690 3.800 68,205 -0.06(-1.55%)
Oct 18, 2024 3.800 4.000 3.795 3.860 88,444 +0.17(+4.47%)
Oct 17, 2024 3.530 3.800 3.520 3.695 82,220 -0.01(-0.14%)
Oct 16, 2024 3.580 3.780 3.580 3.700 63,394 +0.12(+3.35%)
Oct 15, 2024 3.770 3.780 3.540 3.580 55,451 -0.20(-5.29%)
Oct 14, 2024 3.750 3.850 3.635 3.780 105,208 +0.03(+0.80%)
Oct 11, 2024 3.640 3.780 3.560 3.750 41,641 +0.11(+3.02%)
Oct 10, 2024 3.500 3.750 3.430 3.640 54,016 +0.02(+0.55%)
Oct 09, 2024 3.520 3.680 3.455 3.620 64,775 +0.12(+3.43%)
Oct 08, 2024 3.340 3.550 3.150 3.500 151,438 +0.13(+3.86%)
Oct 07, 2024 3.600 3.740 3.310 3.370 149,573 -0.34(-9.16%)
Oct 04, 2024 3.590 3.750 3.575 3.710 75,936 +0.00(+0.00%)
Oct 03, 2024 3.470 3.900 3.430 3.710 186,748 +0.01(+0.27%)
Oct 02, 2024 3.670 3.800 3.550 3.700 196,433 +0.13(+3.64%)
Oct 01, 2024 3.450 3.730 3.330 3.570 123,179 -0.12(-3.25%)
Sep 30, 2024 3.690 3.750 3.443 3.690 330,133 +0.25(+7.27%)
Sep 27, 2024 3.020 3.550 2.980 3.440 143,380 +0.34(+10.97%)
Sep 26, 2024 2.900 3.150 2.900 3.100 112,069 +0.20(+6.90%)
Sep 25, 2024 2.800 2.930 2.773 2.900 46,514 +0.14(+5.07%)
Sep 24, 2024 2.910 2.940 2.690 2.760 82,279 -0.18(-6.12%)
Sep 23, 2024 2.920 2.980 2.910 2.940 24,969 -0.05(-1.67%)
Sep 20, 2024 3.000 3.030 2.900 2.990 63,841 -0.04(-1.32%)
Sep 19, 2024 3.000 3.100 2.910 3.030 33,669 +0.04(+1.34%)
Sep 18, 2024 3.000 3.000 2.900 2.990 34,638 -0.08(-2.61%)
Sep 17, 2024 3.000 3.250 2.970 3.070 46,979 +0.08(+2.68%)
Sep 16, 2024 2.990 3.100 2.850 2.990 37,452 +0.11(+3.82%)
Sep 13, 2024 2.970 3.000 2.820 2.880 64,217 -0.06(-2.04%)
Sep 12, 2024 3.000 3.025 2.850 2.940 109,230 -0.03(-1.01%)
Sep 11, 2024 3.000 3.050 2.900 2.970 81,503 -0.01(-0.34%)
Sep 10, 2024 3.020 3.035 2.790 2.980 93,328 -0.05(-1.65%)
Sep 09, 2024 2.970 3.220 2.970 3.030 39,554 +0.03(+1.00%)
Sep 06, 2024 3.140 3.190 2.960 3.000 37,481 -0.05(-1.64%)
Sep 05, 2024 2.960 3.170 2.800 3.050 25,193 -0.02(-0.65%)
Sep 04, 2024 3.050 3.180 2.960 3.070 46,051 +0.10(+3.37%)
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.