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 (%)
Sep 29, 2023 0.7400 0.8000 0.6401 0.7050 266,299 -0.03(-3.42%)
Sep 28, 2023 0.6900 0.7800 0.6900 0.7300 43,626 -0.01(-1.32%)
Sep 27, 2023 0.7354 0.7800 0.7300 0.7398 58,063 +0.01(+1.34%)
Sep 26, 2023 0.7500 0.7500 0.6949 0.7300 17,796 -0.01(-1.35%)
Sep 25, 2023 0.7900 0.7500 0.6906 0.7400 37,128 +0.02(+2.07%)
Sep 22, 2023 0.6599 0.7290 0.6449 0.7250 64,452 +0.06(+9.85%)
Sep 21, 2023 0.6500 0.6600 0.6251 0.6600 12,411 +0.02(+2.47%)
Sep 20, 2023 0.6400 0.6446 0.6000 0.6441 53,694 +0.05(+7.71%)
Sep 19, 2023 0.5800 0.6374 0.5787 0.5980 101,031 +0.02(+3.34%)
Sep 18, 2023 0.4600 0.6500 0.4601 0.5787 424,081 +0.11(+23.39%)
Sep 15, 2023 0.4884 0.4885 0.4650 0.4690 14,990 -0.02(-4.01%)
Sep 14, 2023 0.4862 0.4895 0.4705 0.4886 6,787 -0.00(-0.18%)
Sep 13, 2023 0.5000 0.5000 0.4774 0.4895 23,050 -0.02(-3.26%)
Sep 12, 2023 0.5070 0.5070 0.4809 0.5060 3,725 +0.01(+1.22%)
Sep 11, 2023 0.4792 0.5167 0.4700 0.4999 25,004 -0.02(-3.31%)
Sep 08, 2023 0.4927 0.5180 0.4801 0.5170 23,563 +0.02(+3.40%)
Sep 07, 2023 0.4981 0.5129 0.4832 0.5000 3,896 +0.00(+0.04%)
Sep 06, 2023 0.4941 0.5330 0.4941 0.4998 11,843 -0.03(-6.40%)
Sep 05, 2023 0.5400 0.5410 0.4930 0.5340 10,241 +0.01(+2.69%)
Sep 01, 2023 0.5380 0.5699 0.5200 0.5200 5,188 -0.04(-7.14%)
Aug 31, 2023 0.5357 0.5600 0.5357 0.5600 29,415 +0.00(+0.00%)
Aug 30, 2023 0.5400 0.5600 0.5200 0.5600 11,308 +0.00(+0.02%)
Aug 29, 2023 0.5130 0.5600 0.5100 0.5599 14,083 +0.04(+7.67%)
Aug 28, 2023 0.4939 0.5500 0.4830 0.5200 114,391 +0.00(+0.00%)
Aug 25, 2023 0.5200 0.5579 0.4749 0.5200 35,146 +0.02(+2.99%)
Aug 24, 2023 0.5299 0.5300 0.4811 0.5049 18,217 -0.05(-8.20%)
Aug 23, 2023 0.5201 0.5660 0.5200 0.5500 21,405 +0.00(+0.38%)
Aug 22, 2023 0.5299 0.5500 0.4800 0.5479 62,156 +0.02(+3.38%)
Aug 21, 2023 0.4520 0.5300 0.4520 0.5300 16,457 +0.00(+0.00%)
Aug 18, 2023 0.4893 0.5300 0.4850 0.5300 15,475 +0.02(+4.70%)
Aug 17, 2023 0.5195 0.5390 0.4820 0.5062 22,110 -0.01(-2.54%)
Aug 16, 2023 0.5200 0.5200 0.5000 0.5194 20,667 -0.00(-0.31%)
Aug 15, 2023 0.5200 0.5470 0.5120 0.5210 22,258 -0.02(-2.91%)
Aug 14, 2023 0.5630 0.5879 0.5202 0.5366 17,699 -0.06(-9.36%)
Aug 11, 2023 0.5600 0.5940 0.5320 0.5920 51,126 +0.00(+0.77%)
Aug 10, 2023 0.5740 0.6100 0.5520 0.5875 58,110 +0.02(+2.89%)
Aug 09, 2023 0.5760 0.6100 0.5500 0.5710 40,472 -0.03(-4.67%)
Aug 08, 2023 0.5790 0.6090 0.5750 0.5990 9,346 +0.01(+1.96%)
Aug 07, 2023 0.6054 0.6100 0.5750 0.5875 28,535 +0.00(+0.58%)
Aug 04, 2023 0.6100 0.6100 0.5808 0.5841 7,154 -0.01(-1.18%)
Aug 03, 2023 0.5896 0.6000 0.5896 0.5911 3,427 +0.00(+0.25%)
Aug 02, 2023 0.6070 0.6080 0.5751 0.5896 5,365 -0.01(-1.07%)
Aug 01, 2023 0.6000 0.6098 0.5630 0.5960 42,499 -0.02(-3.25%)
Jul 31, 2023 0.6272 0.6514 0.6000 0.6160 23,102 -0.01(-0.93%)
Jul 28, 2023 0.6200 0.6478 0.6000 0.6218 16,594 +0.01(+1.12%)
Jul 27, 2023 0.6380 0.6380 0.6001 0.6149 7,405 -0.03(-4.25%)
Jul 26, 2023 0.6002 0.6500 0.6002 0.6422 12,267 -0.01(-1.09%)
Jul 25, 2023 0.6330 0.6549 0.6248 0.6493 9,867 -0.00(-0.12%)
Jul 24, 2023 0.6336 0.6999 0.6270 0.6501 35,635 +0.00(+0.17%)
Jul 21, 2023 0.6390 0.6495 0.6350 0.6490 38,145 +0.01(+1.90%)
Jul 20, 2023 0.6360 0.6369 0.6100 0.6369 6,933 +0.04(+6.15%)
Jul 19, 2023 0.6100 0.6680 0.6000 0.6000 39,199 -0.03(-4.58%)
Jul 18, 2023 0.6740 0.6999 0.6288 0.6288 80,087 -0.05(-7.67%)
Jul 17, 2023 0.6845 0.7200 0.6506 0.6810 46,149 -0.02(-2.67%)
Jul 14, 2023 0.7100 0.7200 0.6707 0.6997 40,266 -0.01(-1.31%)
Jul 13, 2023 0.7225 0.7226 0.7000 0.7090 28,222 -0.01(-1.53%)
Jul 12, 2023 0.7000 0.7200 0.7000 0.7200 16,730 +0.01(+1.58%)
Jul 11, 2023 0.7300 0.7261 0.7000 0.7088 10,242 -0.01(-1.51%)
Jul 10, 2023 0.7100 0.7299 0.7000 0.7197 5,248 +0.01(+0.80%)
Jul 07, 2023 0.6900 0.7140 0.6875 0.7140 6,304 +0.02(+2.73%)
Jul 06, 2023 0.6901 0.7177 0.6901 0.6950 2,903 +0.00(+0.64%)
Jul 05, 2023 0.7100 0.7299 0.6906 0.6906 11,663 -0.04(-4.82%)
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.