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 (%)
Sep 30, 2019 1.310 1.385 1.212 1.230 34,609 -0.08(-6.11%)
Sep 27, 2019 1.290 1.350 1.290 1.310 75,100 +0.01(+1.01%)
Sep 26, 2019 1.380 1.380 1.290 1.297 34,494 -0.00(-0.24%)
Sep 25, 2019 1.320 1.330 1.278 1.300 17,555 -0.03(-2.26%)
Sep 24, 2019 1.350 1.360 1.250 1.330 42,251 +0.02(+1.53%)
Sep 23, 2019 1.460 1.470 1.290 1.310 79,089 -0.15(-10.27%)
Sep 20, 2019 1.540 1.550 1.460 1.460 128,800 -0.09(-5.81%)
Sep 19, 2019 1.540 1.570 1.520 1.550 38,333 +0.02(+1.31%)
Sep 18, 2019 1.640 1.650 1.480 1.530 402,866 -0.34(-18.18%)
Sep 17, 2019 1.760 1.910 1.750 1.870 423,190 +0.15(+8.72%)
Sep 16, 2019 1.940 1.990 1.650 1.720 519,387 -0.14(-7.53%)
Sep 13, 2019 1.770 1.870 1.720 1.860 140,600 +0.12(+6.90%)
Sep 12, 2019 1.780 1.790 1.690 1.740 45,291 -0.02(-1.14%)
Sep 11, 2019 1.700 1.790 1.680 1.760 181,293 +0.09(+5.38%)
Sep 10, 2019 1.680 1.730 1.650 1.670 32,100 +0.03(+1.80%)
Sep 09, 2019 1.670 1.720 1.630 1.641 99,669 -0.03(-1.76%)
Sep 06, 2019 1.588 1.670 1.582 1.670 88,200 +0.10(+6.36%)
Sep 05, 2019 1.620 1.620 1.550 1.570 68,164 +0.00(+0.00%)
Sep 04, 2019 1.520 1.600 1.500 1.570 80,466 +0.07(+4.67%)
Sep 03, 2019 1.520 1.550 1.470 1.500 25,186 -0.02(-1.32%)
Aug 30, 2019 1.460 1.550 1.410 1.520 55,600 +0.07(+4.83%)
Aug 29, 2019 1.500 1.550 1.410 1.450 217,687 -0.05(-3.33%)
Aug 28, 2019 1.400 1.550 1.390 1.500 259,865 +0.10(+7.14%)
Aug 27, 2019 1.370 1.440 1.360 1.400 56,317 +0.02(+1.82%)
Aug 26, 2019 1.410 1.450 1.370 1.375 133,092 -0.00(-0.36%)
Aug 23, 2019 1.320 1.400 1.300 1.380 136,800 +0.06(+4.54%)
Aug 22, 2019 1.310 1.350 1.300 1.320 15,759 -0.02(-1.49%)
Aug 21, 2019 1.350 1.380 1.280 1.340 88,216 +0.03(+2.03%)
Aug 20, 2019 1.350 1.390 1.300 1.313 27,772 -0.04(-2.71%)
Aug 19, 2019 1.350 1.350 1.280 1.350 19,449 +0.04(+3.05%)
Aug 16, 2019 1.350 1.350 1.270 1.310 41,900 +0.01(+0.77%)
Aug 15, 2019 1.380 1.380 1.270 1.300 47,188 -0.08(-5.80%)
Aug 14, 2019 1.450 1.450 1.300 1.380 66,457 -0.02(-1.43%)
Aug 13, 2019 1.340 1.500 1.340 1.400 292,198 +0.05(+3.70%)
Aug 12, 2019 1.220 1.380 1.166 1.350 243,449 +0.13(+10.66%)
Aug 09, 2019 1.190 1.240 1.130 1.220 146,300 +0.06(+5.17%)
Aug 08, 2019 1.080 1.190 1.080 1.160 73,725 +0.09(+8.41%)
Aug 07, 2019 1.080 1.110 1.060 1.070 46,515 -0.03(-2.73%)
Aug 06, 2019 1.150 1.150 1.060 1.100 40,581 -0.03(-2.65%)
Aug 05, 2019 1.160 1.190 1.050 1.130 144,517 -0.09(-7.37%)
Aug 02, 2019 1.200 1.240 1.166 1.220 59,100 +0.01(+0.82%)
Aug 01, 2019 1.290 1.290 1.150 1.210 253,141 -0.05(-3.97%)
Jul 31, 2019 1.290 1.320 1.260 1.260 55,707 -0.02(-1.56%)
Jul 30, 2019 1.290 1.300 1.260 1.280 56,670 -0.01(-0.78%)
Jul 29, 2019 1.300 1.320 1.260 1.290 55,786 -0.01(-0.77%)
Jul 26, 2019 1.310 1.320 1.275 1.300 64,300 -0.02(-1.52%)
Jul 25, 2019 1.320 1.350 1.310 1.320 29,172 +0.01(+0.76%)
Jul 24, 2019 1.310 1.360 1.300 1.310 11,235 -0.02(-1.50%)
Jul 23, 2019 1.305 1.378 1.270 1.330 145,207 +0.02(+1.53%)
Jul 22, 2019 1.330 1.330 1.280 1.310 28,752 +0.02(+1.35%)
Jul 19, 2019 1.330 1.340 1.290 1.293 33,600 -0.01(-0.57%)
Jul 18, 2019 1.360 1.360 1.290 1.300 60,317 -0.03(-2.06%)
Jul 17, 2019 1.312 1.350 1.310 1.327 85,213 -0.05(-3.81%)
Jul 16, 2019 1.340 1.380 1.320 1.380 81,289 -0.02(-1.43%)
Jul 15, 2019 1.440 1.440 1.340 1.400 78,230 +0.01(+0.72%)
Jul 12, 2019 1.390 1.440 1.380 1.390 51,500 -0.01(-0.71%)
Jul 11, 2019 1.390 1.412 1.365 1.400 43,113 +0.02(+1.45%)
Jul 10, 2019 1.410 1.410 1.380 1.380 38,561 -0.04(-2.82%)
Jul 09, 2019 1.380 1.420 1.378 1.420 19,314 +0.04(+2.90%)
Jul 08, 2019 1.360 1.420 1.340 1.380 61,391 -0.01(-0.72%)
Jul 05, 2019 1.400 1.419 1.370 1.390 54,700 -0.02(-1.42%)
Jul 03, 2019 1.430 1.440 1.380 1.410 74,800 -0.02(-1.40%)
Jul 02, 2019 1.451 1.480 1.412 1.430 49,819 -0.04(-2.72%)
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.