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

Zk International Group Ltd (NQ: ZKIN )

0.7499 +0.0599 (+8.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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%)
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.