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

Zk International Group Ltd (NQ: ZKIN )

0.7325 +0.0894 (+13.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 1.020 1.087 1.020 1.040 24,227 +0.00(+0.00%)
Apr 28, 2022 1.070 1.080 1.010 1.040 59,900 -0.02(-1.89%)
Apr 27, 2022 1.020 1.070 1.010 1.060 87,853 +0.05(+4.95%)
Apr 26, 2022 1.040 1.080 1.010 1.010 39,641 -0.04(-4.27%)
Apr 25, 2022 1.030 1.100 1.030 1.055 35,569 -0.01(-0.47%)
Apr 22, 2022 1.080 1.120 1.040 1.060 85,527 +0.00(+0.00%)
Apr 21, 2022 1.090 1.120 1.060 1.060 40,732 -0.04(-3.64%)
Apr 20, 2022 1.090 1.110 1.060 1.100 80,065 +0.03(+2.80%)
Apr 19, 2022 1.080 1.110 1.070 1.070 130,158 -0.03(-2.73%)
Apr 18, 2022 1.130 1.130 1.080 1.100 91,564 -0.01(-0.90%)
Apr 14, 2022 1.130 1.178 1.100 1.110 27,152 -0.03(-2.63%)
Apr 13, 2022 1.120 1.155 1.110 1.140 59,690 +0.04(+4.11%)
Apr 12, 2022 1.110 1.151 1.090 1.095 66,398 -0.02(-1.35%)
Apr 11, 2022 1.120 1.140 1.100 1.110 126,307 -0.03(-2.63%)
Apr 08, 2022 1.170 1.190 1.130 1.140 157,572 -0.05(-4.20%)
Apr 07, 2022 1.240 1.289 1.189 1.190 96,969 -0.08(-6.30%)
Apr 06, 2022 1.350 1.350 1.230 1.270 159,053 -0.04(-3.05%)
Apr 05, 2022 1.450 1.450 1.290 1.310 343,128 -0.16(-10.88%)
Apr 04, 2022 1.400 1.520 1.330 1.470 424,459 +0.05(+3.52%)
Apr 01, 2022 1.330 1.490 1.300 1.420 232,264 +0.09(+6.77%)
Mar 31, 2022 1.440 1.480 1.330 1.330 183,851 -0.13(-8.90%)
Mar 30, 2022 1.350 1.480 1.320 1.460 219,447 +0.16(+12.31%)
Mar 29, 2022 1.270 1.370 1.270 1.300 139,909 +0.01(+0.78%)
Mar 28, 2022 1.340 1.340 1.200 1.290 162,406 +0.04(+3.20%)
Mar 25, 2022 1.250 1.310 1.220 1.250 102,792 +0.01(+0.81%)
Mar 24, 2022 1.190 1.300 1.180 1.240 245,480 +0.04(+3.33%)
Mar 23, 2022 1.320 1.320 1.010 1.200 320,462 -0.08(-6.25%)
Mar 22, 2022 1.100 1.290 1.100 1.280 227,681 +0.14(+12.28%)
Mar 21, 2022 1.210 1.210 1.140 1.140 70,649 -0.06(-5.00%)
Mar 18, 2022 1.170 1.220 1.130 1.200 106,595 +0.07(+6.19%)
Mar 17, 2022 1.070 1.180 1.070 1.130 128,661 +0.03(+2.73%)
Mar 16, 2022 1.050 1.120 1.040 1.100 171,503 +0.06(+5.77%)
Mar 15, 2022 1.010 1.050 1.010 1.040 63,065 +0.03(+2.97%)
Mar 14, 2022 1.070 1.070 0.9800 1.010 180,905 -0.03(-2.88%)
Mar 11, 2022 1.070 1.120 1.020 1.040 198,012 -0.03(-2.80%)
Mar 10, 2022 1.100 1.116 1.050 1.070 145,269 -0.05(-4.46%)
Mar 09, 2022 1.150 1.150 1.110 1.120 54,986 +0.01(+0.90%)
Mar 08, 2022 1.230 1.370 1.100 1.110 706,628 -0.12(-9.76%)
Mar 07, 2022 1.320 1.330 1.230 1.230 126,590 -0.11(-8.21%)
Mar 04, 2022 1.400 1.420 1.330 1.340 61,398 -0.11(-7.59%)
Mar 03, 2022 1.390 1.450 1.340 1.450 43,722 +0.07(+5.07%)
Mar 02, 2022 1.310 1.380 1.277 1.380 47,094 +0.08(+6.15%)
Mar 01, 2022 1.340 1.340 1.290 1.300 34,645 -0.04(-2.99%)
Feb 28, 2022 1.290 1.350 1.290 1.340 43,417 +0.02(+1.52%)
Feb 25, 2022 1.300 1.320 1.260 1.320 73,868 +0.01(+0.76%)
Feb 24, 2022 1.300 1.360 1.250 1.310 63,398 -0.05(-3.68%)
Feb 23, 2022 1.380 1.405 1.350 1.360 86,670 -0.02(-1.45%)
Feb 22, 2022 1.400 1.420 1.360 1.380 92,570 -0.04(-2.82%)
Feb 18, 2022 1.420 0 -0.04(-2.82%)
Feb 17, 2022 1.510 1.530 1.460 1.461 77,728 -0.05(-3.23%)
Feb 16, 2022 1.430 1.530 1.430 1.510 66,839 +0.05(+3.42%)
Feb 15, 2022 1.450 1.530 1.440 1.460 108,767 +0.01(+0.69%)
Feb 14, 2022 1.520 1.550 1.430 1.450 109,706 -0.03(-2.03%)
Feb 11, 2022 1.560 1.600 1.450 1.480 78,260 -0.07(-4.52%)
Feb 10, 2022 1.510 1.630 1.470 1.550 127,273 -0.01(-0.64%)
Feb 09, 2022 1.550 1.600 1.530 1.560 121,742 +0.01(+0.65%)
Feb 08, 2022 1.490 1.580 1.470 1.550 237,772 +0.11(+7.64%)
Feb 07, 2022 1.500 1.510 1.410 1.440 110,751 -0.02(-1.37%)
Feb 04, 2022 1.390 1.520 1.355 1.460 264,304 +0.08(+5.80%)
Feb 03, 2022 1.360 1.360 1.380 57,734 -0.01(-0.72%)
Feb 02, 2022 1.440 1.440 1.350 1.390 57,999 -0.05(-3.47%)
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.