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 (%)
Dec 31, 2020 2.590 2.590 2.590 1,795,124 +0.06(+2.37%)
Dec 30, 2020 2.400 2.680 2.380 2.530 1,795,124 +0.18(+7.66%)
Dec 29, 2020 2.500 2.500 2.221 2.350 322,344 -0.09(-3.69%)
Dec 28, 2020 2.470 2.540 2.310 2.440 1,598,647 +0.20(+8.93%)
Dec 24, 2020 2.330 2.340 2.210 2.240 122,600 -0.04(-1.75%)
Dec 23, 2020 2.310 2.330 2.210 2.280 179,680 -0.01(-0.44%)
Dec 22, 2020 2.230 2.340 2.180 2.290 395,967 +0.09(+4.09%)
Dec 21, 2020 2.240 2.290 2.150 2.200 380,137 -0.09(-3.93%)
Dec 18, 2020 2.270 2.360 2.200 2.290 626,500 -0.12(-4.98%)
Dec 17, 2020 2.230 2.800 2.120 2.410 5,600,809 +0.17(+7.59%)
Dec 16, 2020 2.230 2.250 2.150 2.240 179,968 +0.01(+0.45%)
Dec 15, 2020 2.300 2.300 2.080 2.230 247,293 -0.02(-0.89%)
Dec 14, 2020 2.350 2.400 2.190 2.250 360,648 -0.07(-3.02%)
Dec 11, 2020 2.060 2.330 2.060 2.320 878,700 +0.11(+4.98%)
Dec 10, 2020 2.550 2.590 2.050 2.210 6,628,807 +0.16(+7.80%)
Dec 09, 2020 2.030 2.160 1.975 2.050 233,706 +0.02(+0.99%)
Dec 08, 2020 1.960 2.080 1.950 2.030 156,584 +0.06(+3.05%)
Dec 07, 2020 2.000 2.100 1.881 1.970 188,592 -0.06(-2.96%)
Dec 04, 2020 2.020 2.090 1.960 2.030 151,700 -0.01(-0.49%)
Dec 03, 2020 1.980 2.090 1.920 2.040 188,978 +0.01(+0.49%)
Dec 02, 2020 1.830 2.070 1.830 2.030 232,110 +0.06(+3.05%)
Dec 01, 2020 2.180 2.200 1.900 1.970 747,993 -0.28(-12.44%)
Nov 30, 2020 2.250 2.580 1.980 2.250 3,922,884 +0.03(+1.35%)
Nov 27, 2020 2.000 2.280 1.960 2.220 1,286,400 -0.06(-2.63%)
Nov 25, 2020 2.630 3.050 2.090 2.280 31,788,600 +0.53(+30.29%)
Nov 24, 2020 1.760 1.840 1.690 1.750 272,056 +0.05(+2.94%)
Nov 23, 2020 1.670 1.750 1.580 1.700 212,774 +0.06(+3.66%)
Nov 20, 2020 1.600 1.700 1.600 1.640 38,800 +0.04(+2.50%)
Nov 19, 2020 1.660 1.720 1.560 1.600 53,480 -0.06(-3.90%)
Nov 18, 2020 1.800 1.800 1.610 1.665 78,382 -0.05(-3.20%)
Nov 17, 2020 1.700 1.760 1.669 1.720 132,511 -0.04(-2.27%)
Nov 16, 2020 1.800 1.840 1.720 1.760 88,816 +0.08(+5.07%)
Nov 13, 2020 1.640 1.740 1.540 1.675 138,100 +0.02(+0.90%)
Nov 12, 2020 1.710 1.766 1.630 1.660 21,698 +0.00(+0.30%)
Nov 11, 2020 1.800 1.800 1.650 1.655 46,669 -0.14(-7.54%)
Nov 10, 2020 1.830 1.830 1.630 1.790 38,500 +0.00(+0.00%)
Nov 09, 2020 1.860 1.860 1.700 1.790 131,149 +0.03(+1.70%)
Nov 06, 2020 1.730 1.810 1.690 1.760 62,900 +0.01(+0.57%)
Nov 05, 2020 1.770 1.810 1.720 1.750 67,619 -0.05(-2.78%)
Nov 04, 2020 1.700 1.800 1.700 1.800 147,672 +0.10(+5.88%)
Nov 03, 2020 1.640 1.790 1.610 1.700 180,758 +0.08(+4.94%)
Nov 02, 2020 1.480 1.620 1.480 1.620 78,312 +0.12(+8.00%)
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%)
Aug 03, 2020 1.270 1.320 1.250 1.320 34,272 +0.03(+2.33%)
Jul 31, 2020 1.320 1.330 1.240 1.290 49,000 -0.04(-3.01%)
Jul 30, 2020 1.460 1.470 1.220 1.330 139,128 -0.12(-8.28%)
Jul 29, 2020 1.500 1.500 1.440 1.450 24,969 -0.01(-0.68%)
Jul 28, 2020 1.440 1.547 1.440 1.460 12,559 +0.01(+0.69%)
Jul 27, 2020 1.520 1.520 1.450 1.450 55,611 -0.03(-2.03%)
Jul 24, 2020 1.580 1.580 1.480 1.480 28,700 -0.07(-4.52%)
Jul 23, 2020 1.540 1.640 1.520 1.550 177,118 -0.03(-1.90%)
Jul 22, 2020 1.480 1.590 1.480 1.580 103,912 +0.10(+6.57%)
Jul 21, 2020 1.500 1.515 1.460 1.483 28,495 -0.03(-1.81%)
Jul 20, 2020 1.460 1.590 1.460 1.510 127,577 +0.06(+3.82%)
Jul 17, 2020 1.470 1.470 1.430 1.454 22,900 +0.02(+1.36%)
Jul 16, 2020 1.430 1.450 1.430 1.435 36,783 -0.01(-0.69%)
Jul 15, 2020 1.460 1.470 1.430 1.445 36,551 +0.02(+1.05%)
Jul 14, 2020 1.410 1.480 1.400 1.430 50,482 +0.01(+0.68%)
Jul 13, 2020 1.440 1.480 1.410 1.420 69,974 -0.01(-1.02%)
Jul 10, 2020 1.450 1.475 1.420 1.435 79,000 -0.01(-0.69%)
Jul 09, 2020 1.430 1.500 1.430 1.445 73,218 +0.03(+1.76%)
Jul 08, 2020 1.400 1.480 1.400 1.420 83,881 +0.02(+1.43%)
Jul 07, 2020 1.390 1.410 1.380 1.400 18,029 -0.01(-0.71%)
Jul 06, 2020 1.410 1.420 1.380 1.410 43,708 +0.03(+2.17%)
Jul 02, 2020 1.420 1.420 1.350 1.380 50,100 +0.00(+0.00%)
Jul 01, 2020 1.410 1.420 1.380 1.380 33,650 -0.03(-2.13%)
Jun 30, 2020 1.430 1.440 1.400 1.410 28,599 +0.01(+0.71%)
Jun 29, 2020 1.480 1.480 1.400 1.400 53,035 -0.04(-2.61%)
Jun 26, 2020 1.430 1.500 1.407 1.438 177,800 -0.02(-1.53%)
Jun 25, 2020 1.450 1.540 1.430 1.460 64,332 -0.01(-0.68%)
Jun 24, 2020 1.450 1.560 1.420 1.470 201,907 +0.03(+2.08%)
Jun 23, 2020 1.410 1.470 1.400 1.440 48,488 +0.02(+1.59%)
Jun 22, 2020 1.480 1.480 1.390 1.417 77,708 -0.01(-0.87%)
Jun 19, 2020 1.480 1.480 1.410 1.430 103,300 -0.02(-1.38%)
Jun 18, 2020 1.410 1.490 1.390 1.450 117,107 +0.01(+0.70%)
Jun 17, 2020 1.520 1.528 1.390 1.440 221,427 -0.08(-5.27%)
Jun 16, 2020 1.620 1.650 1.460 1.520 323,512 -0.13(-7.88%)
Jun 15, 2020 1.430 1.660 1.380 1.650 375,196 +0.00(+0.00%)
Jun 12, 2020 1.980 1.990 1.340 1.650 7,653,500 +0.31(+23.13%)
Jun 11, 2020 1.320 1.430 1.250 1.340 219,843 +0.07(+5.51%)
Jun 10, 2020 1.200 1.450 1.190 1.270 773,320 +0.06(+4.96%)
Jun 09, 2020 1.210 1.220 1.180 1.210 44,739 +0.01(+0.83%)
Jun 08, 2020 1.160 1.235 1.150 1.200 96,317 +0.02(+1.95%)
Jun 05, 2020 1.130 1.185 1.130 1.177 69,400 +0.06(+5.09%)
Jun 04, 2020 1.140 1.160 1.120 1.120 79,524 -0.03(-2.61%)
Jun 03, 2020 1.160 1.160 1.130 1.150 45,942 -0.01(-1.05%)
Jun 02, 2020 1.200 1.200 1.160 1.162 26,453 +0.00(+0.19%)
Jun 01, 2020 1.140 1.170 1.140 1.160 65,149 +0.08(+7.41%)
May 29, 2020 1.130 1.150 1.060 1.080 87,200 -0.04(-3.57%)
May 28, 2020 1.180 1.180 1.120 1.120 40,466 -0.02(-1.75%)
May 27, 2020 1.190 1.190 1.110 1.140 93,900 -0.02(-1.72%)
May 26, 2020 1.230 1.230 1.151 1.160 87,137 -0.05(-4.13%)
May 22, 2020 1.250 1.270 1.180 1.210 47,400 -0.04(-3.20%)
May 21, 2020 1.240 1.310 1.240 1.250 72,378 +0.00(+0.00%)
May 20, 2020 1.230 1.260 1.190 1.250 104,247 +0.04(+3.31%)
May 19, 2020 1.200 1.260 1.200 1.210 55,154 +0.02(+1.68%)
May 18, 2020 1.170 1.270 1.170 1.190 54,322 +0.01(+0.85%)
May 15, 2020 1.190 1.280 1.160 1.180 132,100 -0.10(-7.81%)
May 14, 2020 1.310 1.330 1.120 1.280 166,975 -0.03(-2.29%)
May 13, 2020 1.490 1.520 1.300 1.310 208,108 -0.23(-14.94%)
May 12, 2020 1.410 1.580 1.400 1.540 693,023 +0.10(+6.94%)
May 11, 2020 1.510 1.680 1.350 1.440 4,959,450 +0.30(+26.32%)
May 08, 2020 1.130 1.140 1.110 1.140 140,700 +0.01(+0.88%)
May 07, 2020 1.150 1.150 1.130 1.130 20,278 -0.01(-0.88%)
May 06, 2020 1.150 1.150 1.110 1.140 20,246 +0.03(+2.71%)
May 05, 2020 1.120 1.130 1.110 1.110 24,779 -0.01(-0.89%)
May 04, 2020 1.130 1.180 1.110 1.120 19,635 +0.00(+0.00%)
May 01, 2020 1.140 1.145 1.110 1.120 31,300 -0.04(-3.45%)
Apr 30, 2020 1.190 1.190 1.150 1.160 32,054 -0.03(-2.52%)
Apr 29, 2020 1.180 1.210 1.150 1.190 48,478 +0.01(+0.85%)
Apr 28, 2020 1.210 1.220 1.130 1.180 43,754 -0.01(-0.84%)
Apr 27, 2020 1.240 1.240 1.100 1.190 77,180 -0.02(-1.65%)
Apr 24, 2020 1.240 1.260 1.180 1.210 199,400 +0.04(+3.42%)
Apr 23, 2020 1.070 1.200 1.050 1.170 236,133 +0.08(+7.34%)
Apr 22, 2020 1.110 1.130 1.070 1.090 48,921 -0.01(-0.91%)
Apr 21, 2020 1.180 1.240 1.100 1.100 254,788 +0.00(+0.00%)
Apr 20, 2020 1.080 1.130 1.020 1.100 166,825 +0.05(+4.76%)
Apr 17, 2020 1.100 1.120 1.050 1.050 49,400 -0.04(-3.67%)
Apr 16, 2020 1.110 1.150 1.070 1.090 47,744 -0.02(-1.80%)
Apr 15, 2020 1.150 1.200 1.085 1.110 72,564 +0.01(+0.91%)
Apr 14, 2020 1.140 1.150 1.050 1.100 129,317 -0.07(-5.98%)
Apr 13, 2020 1.080 1.270 1.050 1.170 450,515 +0.17(+17.00%)
Apr 09, 2020 0.8300 1.060 0.8300 1.000 421,100 +0.17(+20.48%)
Apr 08, 2020 0.8600 0.8800 0.8200 0.8300 56,290 -0.03(-3.49%)
Apr 07, 2020 0.8800 0.8800 0.8462 0.8600 24,231 +0.02(+2.39%)
Apr 06, 2020 0.8500 0.9000 0.8232 0.8399 55,405 +0.01(+1.54%)
Apr 03, 2020 0.8300 0.8500 0.8226 0.8272 29,400 -0.00(-0.29%)
Apr 02, 2020 0.8329 0.8401 0.8228 0.8296 10,535 -0.01(-0.90%)
Apr 01, 2020 0.8251 0.8549 0.8228 0.8371 29,843 -0.04(-4.88%)
Mar 31, 2020 0.8500 0.8995 0.8100 0.8800 148,870 +0.06(+6.98%)
Mar 30, 2020 0.8225 0.8700 0.8225 0.8226 50,498 +0.00(+0.01%)
Mar 27, 2020 0.8200 0.8758 0.8100 0.8225 58,900 -0.06(-6.53%)
Mar 26, 2020 0.8000 1.130 0.8000 0.8800 495,694 +0.13(+17.33%)
Mar 25, 2020 0.7500 0.7600 0.7500 0.7500 20,594 +0.02(+2.73%)
Mar 24, 2020 0.7750 0.7750 0.7267 0.7301 21,535 +0.00(+0.01%)
Mar 23, 2020 0.7250 0.7789 0.7250 0.7300 40,600 +0.01(+1.39%)
Mar 20, 2020 0.7607 0.7865 0.7200 0.7200 2,800 +0.03(+4.35%)
Mar 19, 2020 0.7000 0.7418 0.6510 0.6900 50,588 -0.08(-9.97%)
Mar 18, 2020 0.7100 0.8000 0.7000 0.7664 7,248 -0.01(-1.74%)
Mar 17, 2020 0.9000 0.9000 0.6700 0.7800 23,571 +0.06(+8.33%)
Mar 16, 2020 0.8424 0.8424 0.6513 0.7200 61,800 -0.08(-10.26%)
Mar 13, 2020 0.9000 0.9000 0.8000 0.8023 41,600 -0.06(-6.71%)
Mar 12, 2020 0.8401 0.9000 0.7509 0.8600 62,098 -0.02(-2.27%)
Mar 11, 2020 0.9300 0.9300 0.8800 0.8800 49,710 -0.05(-5.53%)
Mar 10, 2020 1.000 1.000 0.9300 0.9315 19,767 -0.02(-2.49%)
Mar 09, 2020 1.000 1.003 0.8501 0.9553 50,137 -0.05(-5.42%)
Mar 06, 2020 1.100 1.100 1.010 1.010 29,500 -0.07(-6.48%)
Mar 05, 2020 1.090 1.099 1.065 1.080 23,623 -0.03(-2.70%)
Mar 04, 2020 1.120 1.120 1.080 1.110 13,492 +0.01(+0.91%)
Mar 03, 2020 1.080 1.120 1.080 1.100 25,745 +0.01(+0.92%)
Mar 02, 2020 1.060 1.130 1.050 1.090 27,271 +0.05(+4.81%)
Feb 28, 2020 1.120 1.130 1.033 1.040 78,300 -0.06(-5.56%)
Feb 27, 2020 1.070 1.111 1.050 1.101 73,846 -0.03(-2.32%)
Feb 26, 2020 1.150 1.160 1.119 1.127 62,090 -0.04(-3.24%)
Feb 25, 2020 1.210 1.232 1.140 1.165 61,438 -0.03(-2.92%)
Feb 24, 2020 1.210 1.220 1.180 1.200 40,334 -0.03(-2.22%)
Feb 21, 2020 1.250 1.250 1.210 1.227 49,100 -0.01(-1.14%)
Feb 20, 2020 1.290 1.290 1.210 1.242 39,743 -0.03(-2.24%)
Feb 19, 2020 1.190 1.280 1.190 1.270 70,383 +0.08(+6.72%)
Feb 18, 2020 1.410 1.410 1.130 1.190 286,206 -0.21(-15.20%)
Feb 14, 2020 1.331 1.470 1.300 1.403 459,500 +0.07(+5.51%)
Feb 13, 2020 1.360 1.360 1.320 1.330 37,704 +0.01(+0.76%)
Feb 12, 2020 1.300 1.348 1.300 1.320 57,921 -0.02(-1.49%)
Feb 11, 2020 1.350 1.630 1.280 1.340 1,191,551 +0.10(+7.80%)
Feb 10, 2020 1.260 1.270 1.235 1.243 7,208 -0.02(-1.36%)
Feb 07, 2020 1.280 1.286 1.260 1.260 19,500 -0.00(-0.38%)
Feb 06, 2020 1.230 1.290 1.230 1.265 30,941 +0.00(+0.40%)
Feb 05, 2020 1.250 1.270 1.210 1.260 76,740 +0.03(+2.44%)
Feb 04, 2020 1.300 1.300 1.210 1.230 92,432 -0.09(-6.82%)
Feb 03, 2020 1.580 1.580 1.290 1.320 116,613 -0.18(-12.00%)
Jan 31, 2020 1.500 1.500 1.420 1.500 94,500 -0.03(-1.96%)
Jan 30, 2020 1.580 1.650 1.530 1.530 73,343 -0.10(-6.13%)
Jan 29, 2020 1.560 1.700 1.560 1.630 60,119 +0.04(+2.52%)
Jan 28, 2020 1.580 1.600 1.550 1.590 37,492 -0.02(-1.24%)
Jan 27, 2020 1.650 1.650 1.550 1.610 53,940 -0.08(-4.64%)
Jan 24, 2020 1.700 1.780 1.650 1.688 81,700 -0.02(-1.26%)
Jan 23, 2020 1.650 1.740 1.610 1.710 195,527 +0.06(+3.64%)
Jan 22, 2020 1.625 1.670 1.625 1.650 15,943 -0.01(-0.30%)
Jan 21, 2020 1.580 1.670 1.580 1.655 84,362 -0.02(-1.49%)
Jan 17, 2020 1.690 1.710 1.662 1.680 75,800 +0.00(+0.00%)
Jan 16, 2020 1.620 1.730 1.620 1.680 154,289 -0.03(-1.75%)
Jan 15, 2020 1.550 1.710 1.520 1.710 427,055 +0.15(+9.27%)
Jan 14, 2020 1.560 1.630 1.560 1.565 60,931 -0.04(-2.19%)
Jan 13, 2020 1.666 1.667 1.560 1.600 144,462 -0.05(-3.25%)
Jan 10, 2020 1.670 1.700 1.600 1.654 157,500 +0.01(+0.84%)
Jan 09, 2020 1.600 1.680 1.550 1.640 53,526 +0.06(+3.80%)
Jan 08, 2020 1.470 1.590 1.450 1.580 155,213 +0.10(+6.76%)
Jan 07, 2020 1.430 1.480 1.430 1.480 33,055 +0.02(+1.37%)
Jan 06, 2020 1.490 1.490 1.410 1.460 82,422 -0.03(-1.68%)
Jan 03, 2020 1.290 1.520 1.290 1.485 180,800 +0.16(+11.65%)
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.