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

Zk International Group Ltd (NQ: ZKIN )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 6, 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 (%)
Oct 30, 2020 1.490 1.505 1.458 1.500 25,100 -0.01(-0.66%)
Oct 29, 2020 1.567 1.567 1.470 1.510 23,337 +0.02(+1.34%)
Oct 28, 2020 1.480 1.510 1.460 1.490 53,852 -0.07(-4.49%)
Oct 27, 2020 1.520 1.560 1.510 1.560 58,400 +0.05(+3.31%)
Oct 26, 2020 1.630 1.630 1.450 1.510 236,133 -0.07(-4.43%)
Oct 23, 2020 1.690 2.030 1.520 1.580 1,793,800 -0.05(-3.07%)
Oct 22, 2020 1.640 1.650 1.530 1.630 392,385 +0.07(+4.49%)
Oct 21, 2020 1.540 1.620 1.470 1.560 214,294 +0.00(+0.00%)
Oct 20, 2020 1.430 1.590 1.430 1.560 290,225 +0.12(+8.33%)
Oct 19, 2020 1.430 1.500 1.365 1.440 165,125 +0.05(+3.60%)
Oct 16, 2020 1.400 1.410 1.333 1.390 20,600 -0.02(-1.42%)
Oct 15, 2020 1.390 1.430 1.310 1.410 25,879 +0.06(+4.44%)
Oct 14, 2020 1.430 1.450 1.350 1.350 37,756 -0.12(-8.16%)
Oct 13, 2020 1.400 1.490 1.360 1.470 94,058 +0.09(+6.51%)
Oct 12, 2020 1.430 1.430 1.351 1.380 6,295 -0.02(-1.42%)
Oct 09, 2020 1.380 1.400 1.330 1.400 8,900 +0.01(+0.72%)
Oct 08, 2020 1.410 1.410 1.350 1.390 15,520 -0.02(-1.42%)
Oct 07, 2020 1.450 1.450 1.376 1.410 12,414 +0.00(+0.00%)
Oct 06, 2020 1.300 1.450 1.280 1.410 117,088 +0.12(+9.30%)
Oct 05, 2020 1.275 1.300 1.275 1.290 9,468 +0.01(+0.39%)
Oct 02, 2020 1.200 1.300 1.200 1.285 52,200 +0.03(+2.80%)
Oct 01, 2020 1.250 1.270 1.220 1.250 6,303 +0.05(+4.17%)
Sep 30, 2020 1.280 1.290 1.200 1.200 7,756 -0.10(-7.69%)
Sep 29, 2020 1.310 1.320 1.260 1.300 32,721 +0.00(+0.00%)
Sep 28, 2020 1.330 1.340 1.260 1.300 22,277 -0.01(-0.76%)
Sep 25, 2020 1.280 1.310 1.260 1.310 8,700 +0.05(+3.97%)
Sep 24, 2020 1.280 1.300 1.260 1.260 5,941 -0.07(-5.26%)
Sep 23, 2020 1.320 1.350 1.270 1.330 37,779 +0.01(+0.38%)
Sep 22, 2020 1.360 1.360 1.325 1.325 3,465 -0.02(-1.12%)
Sep 21, 2020 1.430 1.430 1.300 1.340 10,291 -0.02(-1.47%)
Sep 18, 2020 1.400 1.400 1.350 1.360 7,600 -0.03(-2.16%)
Sep 17, 2020 1.310 1.450 1.310 1.390 126,346 +0.02(+1.46%)
Sep 16, 2020 1.370 1.380 1.350 1.370 54,813 +0.02(+1.48%)
Sep 15, 2020 1.300 1.350 1.300 1.350 49,689 +0.05(+3.85%)
Sep 14, 2020 1.280 1.300 1.240 1.300 47,834 +0.06(+4.84%)
Sep 11, 2020 1.210 1.240 1.190 1.240 27,800 +0.03(+2.48%)
Sep 10, 2020 1.150 1.230 1.150 1.210 28,615 +0.01(+0.83%)
Sep 09, 2020 1.150 1.230 1.130 1.200 54,527 +0.02(+1.69%)
Sep 08, 2020 1.160 1.240 1.070 1.180 337,908 +0.11(+10.28%)
Sep 04, 2020 1.100 1.114 1.060 1.070 221,100 -0.01(-0.94%)
Sep 03, 2020 1.080 1.120 1.060 1.080 29,958 -0.02(-1.81%)
Sep 02, 2020 1.110 1.134 1.080 1.100 14,940 +0.03(+2.80%)
Sep 01, 2020 1.160 1.180 1.050 1.070 88,175 -0.08(-7.36%)
Aug 31, 2020 1.160 1.180 1.140 1.155 13,698 +0.02(+1.32%)
Aug 28, 2020 1.130 1.184 1.100 1.140 75,500 -0.01(-0.87%)
Aug 27, 2020 1.210 1.210 1.130 1.150 47,504 -0.05(-4.52%)
Aug 26, 2020 1.150 1.210 1.150 1.204 46,355 +0.02(+2.08%)
Aug 25, 2020 1.254 1.254 1.150 1.180 47,615 +0.02(+1.72%)
Aug 24, 2020 1.170 1.240 1.150 1.160 30,132 -0.03(-2.52%)
Aug 21, 2020 1.290 1.290 1.160 1.190 58,900 -0.11(-8.46%)
Aug 20, 2020 1.270 1.329 1.250 1.300 20,518 +0.00(+0.00%)
Aug 19, 2020 1.360 1.370 1.276 1.300 36,423 -0.06(-4.41%)
Aug 18, 2020 1.302 1.430 1.300 1.360 94,013 +0.06(+4.62%)
Aug 17, 2020 1.330 1.330 1.290 1.300 16,215 -0.01(-0.79%)
Aug 14, 2020 1.240 1.330 1.240 1.310 19,000 +0.02(+1.57%)
Aug 13, 2020 1.300 1.330 1.260 1.290 18,421 -0.01(-0.77%)
Aug 12, 2020 1.260 1.310 1.250 1.300 29,118 +0.02(+1.56%)
Aug 11, 2020 1.260 1.300 1.260 1.280 12,355 +0.00(+0.00%)
Aug 10, 2020 1.350 1.350 1.210 1.280 73,759 -0.03(-2.45%)
Aug 07, 2020 1.310 1.389 1.297 1.312 13,100 +0.00(+0.16%)
Aug 06, 2020 1.350 1.440 1.310 1.310 74,699 -0.01(-0.76%)
Aug 05, 2020 1.300 1.330 1.290 1.320 5,802 +0.00(+0.00%)
Aug 04, 2020 1.340 1.340 1.290 1.320 46,639 +0.00(+0.00%)
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.