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

Zk International Group Ltd (NQ: ZKIN )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 30, 2018 1.500 1.710 1.500 1.700 1,800 +0.15(+9.68%)
Nov 29, 2018 1.510 1.700 1.427 1.550 16,246 +0.15(+10.71%)
Nov 28, 2018 1.670 1.683 1.330 1.400 42,125 -0.30(-17.65%)
Nov 27, 2018 1.738 1.738 1.660 1.700 879 +0.03(+1.80%)
Nov 26, 2018 1.740 1.800 1.660 1.670 1,682 +0.01(+0.60%)
Nov 23, 2018 1.660 1.660 1.660 68 +0.00(+0.00%)
Nov 21, 2018 1.660 1.660 1.660 0 +0.03(+1.84%)
Nov 20, 2018 1.630 1.820 1.630 1.630 12,249 -0.02(-1.21%)
Nov 19, 2018 1.620 1.742 1.620 1.650 7,011 -0.03(-1.79%)
Nov 16, 2018 1.730 1.860 1.630 1.680 11,800 -0.05(-2.89%)
Nov 15, 2018 1.740 1.910 1.700 1.730 20,020 -0.07(-3.89%)
Nov 14, 2018 1.830 1.930 1.620 1.800 31,805 +0.00(+0.00%)
Nov 13, 2018 2.120 2.120 1.800 1.800 58,464 -0.28(-13.47%)
Nov 12, 2018 2.200 2.204 2.080 2.080 5,005 -0.12(-5.44%)
Nov 09, 2018 2.400 2.440 2.180 2.200 11,900 -0.25(-10.39%)
Nov 08, 2018 2.480 2.570 2.420 2.455 4,518 -0.04(-1.41%)
Nov 07, 2018 2.440 2.570 2.360 2.490 21,908 +0.09(+3.75%)
Nov 06, 2018 2.480 2.480 2.390 2.400 1,852 -0.10(-4.00%)
Nov 05, 2018 2.470 2.500 2.408 2.500 1,883 +0.00(+0.00%)
Nov 02, 2018 2.450 2.500 2.300 2.500 6,400 +0.05(+2.04%)
Nov 01, 2018 2.450 2.460 2.312 2.450 5,565 +0.00(+0.00%)
Oct 31, 2018 2.170 2.490 2.170 2.450 9,144 +0.30(+13.95%)
Oct 30, 2018 2.260 2.260 2.090 2.150 10,057 -0.18(-7.73%)
Oct 29, 2018 2.320 2.449 2.170 2.330 20,406 +0.02(+0.87%)
Oct 26, 2018 2.530 2.580 2.310 2.310 8,900 -0.29(-11.15%)
Oct 25, 2018 2.900 2.900 2.420 2.600 18,261 -0.28(-9.88%)
Oct 24, 2018 2.850 2.980 2.570 2.885 8,182 -0.05(-1.84%)
Oct 23, 2018 3.060 3.060 2.670 2.939 41,483 -0.07(-2.27%)
Oct 22, 2018 3.070 3.200 2.965 3.007 17,543 -0.07(-2.20%)
Oct 19, 2018 3.180 3.690 2.940 3.075 220,600 -0.05(-1.76%)
Oct 18, 2018 3.140 3.150 3.060 3.130 16,081 -0.11(-3.54%)
Oct 17, 2018 3.110 3.490 3.039 3.245 51,741 +0.18(+6.04%)
Oct 16, 2018 3.078 3.172 3.060 3.060 5,177 -0.07(-2.16%)
Oct 15, 2018 3.170 3.170 3.100 3.128 11,323 -0.02(-0.71%)
Oct 12, 2018 3.030 3.150 2.960 3.150 8,200 +0.01(+0.32%)
Oct 11, 2018 3.110 3.140 2.936 3.140 2,035 +0.01(+0.32%)
Oct 10, 2018 3.000 3.150 2.945 3.130 5,677 +0.11(+3.64%)
Oct 09, 2018 3.090 3.196 3.000 3.020 12,165 -0.08(-2.58%)
Oct 08, 2018 3.030 3.100 2.960 3.100 2,472 +0.00(+0.00%)
Oct 05, 2018 3.060 3.140 2.955 3.100 1,700 -0.03(-0.96%)
Oct 04, 2018 3.150 3.150 3.045 3.130 1,423 +0.00(+0.00%)
Oct 03, 2018 3.140 3.150 2.926 3.130 2,497 +0.00(+0.00%)
Oct 02, 2018 3.200 3.224 2.940 3.130 25,139 -0.07(-2.19%)
Oct 01, 2018 3.030 3.200 3.030 3.200 4,327 +0.23(+7.74%)
Sep 28, 2018 2.950 3.090 2.950 2.970 5,000 +0.02(+0.68%)
Sep 27, 2018 2.990 3.000 2.935 2.950 20,169 +0.03(+1.03%)
Sep 26, 2018 2.900 2.950 2.900 2.920 2,033 +0.01(+0.34%)
Sep 25, 2018 2.910 2.910 2.900 2.910 2,405 -0.02(-0.68%)
Sep 24, 2018 2.927 2.984 2.900 2.930 6,437 -0.06(-2.01%)
Sep 21, 2018 2.980 2.990 2.900 2.990 16,100 +0.04(+1.36%)
Sep 20, 2018 3.000 3.010 2.950 2.950 5,601 -0.05(-1.67%)
Sep 19, 2018 3.100 3.100 2.670 3.000 68,322 -0.32(-9.64%)
Sep 18, 2018 3.432 3.449 3.320 3.320 11,356 +0.00(+0.00%)
Sep 17, 2018 3.230 3.378 3.230 3.320 3,426 +0.07(+2.15%)
Sep 14, 2018 3.130 3.490 3.130 3.250 13,600 -0.08(-2.40%)
Sep 13, 2018 3.370 3.370 3.246 3.330 6,371 -0.07(-2.02%)
Sep 12, 2018 3.170 3.419 3.170 3.399 6,163 +0.22(+6.88%)
Sep 11, 2018 3.380 3.540 3.180 3.180 2,153 -0.27(-7.86%)
Sep 10, 2018 3.460 3.460 3.368 3.451 6,157 -0.01(-0.26%)
Sep 07, 2018 3.680 3.680 3.460 3.460 2,900 -0.23(-6.26%)
Sep 06, 2018 3.590 3.691 3.590 3.691 993 +0.22(+6.37%)
Sep 05, 2018 3.570 3.570 3.461 3.470 27,630 -0.10(-2.80%)
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.