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 (%)
Nov 30, 2022 0.6601 0.6700 0.6000 0.6659 129,375 +0.01(+1.56%)
Nov 29, 2022 0.6400 0.6700 0.6001 0.6557 77,722 +0.01(+1.53%)
Nov 28, 2022 0.6750 0.6750 0.6300 0.6458 8,980 +0.00(+0.31%)
Nov 25, 2022 0.6355 0.6438 0.6351 0.6438 1,672 +0.01(+2.16%)
Nov 23, 2022 0.6300 0.6800 0.6200 0.6302 58,353 -0.01(-1.53%)
Nov 22, 2022 0.6000 0.6440 0.6000 0.6400 25,691 +0.01(+1.43%)
Nov 21, 2022 0.6000 0.6440 0.6000 0.6310 35,967 +0.01(+1.48%)
Nov 18, 2022 0.6200 0.6321 0.6200 0.6218 24,635 +0.00(+0.26%)
Nov 17, 2022 0.6428 0.6428 0.6041 0.6202 35,913 +0.02(+2.67%)
Nov 16, 2022 0.6300 0.6399 0.5600 0.6041 67,709 -0.05(-7.06%)
Nov 15, 2022 0.6318 0.6600 0.6318 0.6500 58,258 +0.02(+2.90%)
Nov 14, 2022 0.6275 0.7149 0.6275 0.6317 19,311 +0.01(+1.23%)
Nov 11, 2022 0.5850 0.6250 0.5850 0.6240 7,443 +0.04(+6.10%)
Nov 10, 2022 0.6181 0.6187 0.5869 0.5881 79,810 +0.03(+5.02%)
Nov 09, 2022 0.6418 0.6684 0.5600 0.5600 82,130 -0.07(-11.11%)
Nov 08, 2022 0.6700 0.6724 0.6300 0.6300 20,147 -0.04(-5.96%)
Nov 07, 2022 0.6800 0.6800 0.6301 0.6699 24,920 -0.05(-6.96%)
Nov 04, 2022 0.6900 0.7400 0.6101 0.7200 132,793 +0.03(+4.21%)
Nov 03, 2022 0.6939 0.7000 0.6300 0.6909 153,608 +0.02(+2.97%)
Nov 02, 2022 0.7100 0.7231 0.6710 0.6710 8,713 -0.03(-4.13%)
Nov 01, 2022 0.6600 0.7100 0.6600 0.6999 27,891 +0.02(+2.93%)
Oct 31, 2022 0.6300 0.6800 0.6300 0.6800 24,365 +0.02(+2.41%)
Oct 28, 2022 0.6300 0.6697 0.6300 0.6640 12,074 +0.01(+0.82%)
Oct 27, 2022 0.6500 0.6670 0.6500 0.6586 37,066 +0.00(+0.03%)
Oct 26, 2022 0.6202 0.6600 0.6202 0.6584 4,031 +0.04(+6.16%)
Oct 25, 2022 0.6100 0.6700 0.6090 0.6202 73,684 +0.03(+5.14%)
Oct 24, 2022 0.6000 0.6116 0.5398 0.5899 28,655 -0.03(-4.42%)
Oct 21, 2022 0.6400 0.6740 0.6001 0.6172 74,289 +0.01(+0.92%)
Oct 20, 2022 0.6000 0.6600 0.6000 0.6116 51,587 +0.00(+0.26%)
Oct 19, 2022 0.6599 0.6602 0.6100 0.6100 30,400 -0.05(-7.56%)
Oct 18, 2022 0.6500 0.6790 0.6500 0.6599 12,528 +0.01(+1.51%)
Oct 17, 2022 0.6601 0.7100 0.6501 0.6501 37,556 -0.03(-4.40%)
Oct 14, 2022 0.6701 0.7062 0.6667 0.6800 16,369 -0.01(-1.36%)
Oct 13, 2022 0.6780 0.6900 0.6619 0.6894 20,428 +0.02(+3.62%)
Oct 12, 2022 0.6900 0.6968 0.6600 0.6653 30,417 -0.05(-7.08%)
Oct 11, 2022 0.6551 0.7190 0.6550 0.7160 36,338 +0.02(+2.73%)
Oct 10, 2022 0.7400 0.7400 0.6800 0.6970 64,704 -0.04(-5.82%)
Oct 07, 2022 0.7770 0.7770 0.7400 0.7401 22,871 -0.01(-1.60%)
Oct 06, 2022 0.7990 0.7990 0.7300 0.7521 16,491 -0.06(-6.88%)
Oct 05, 2022 0.8200 0.8240 0.7268 0.8077 43,394 -0.01(-1.50%)
Oct 04, 2022 0.8300 0.8300 0.8050 0.8200 17,691 -0.02(-2.18%)
Oct 03, 2022 0.8200 0.8400 0.8000 0.8383 33,567 -0.01(-0.73%)
Sep 30, 2022 0.8551 0.8551 0.8103 0.8445 11,132 -0.02(-2.80%)
Sep 29, 2022 0.8700 0.8700 0.8397 0.8688 7,334 +0.01(+1.16%)
Sep 28, 2022 0.8100 0.8700 0.8103 0.8588 34,824 +0.05(+6.47%)
Sep 27, 2022 0.7980 0.8282 0.7980 0.8066 20,971 -0.02(-2.61%)
Sep 26, 2022 0.8500 0.8770 0.8188 0.8282 13,943 -0.00(-0.22%)
Sep 23, 2022 0.8500 0.8591 0.8149 0.8300 20,936 -0.06(-7.24%)
Sep 22, 2022 0.9120 0.9120 0.8556 0.8948 26,976 +0.01(+1.59%)
Sep 21, 2022 0.8913 0.9477 0.8700 0.8808 17,586 +0.00(+0.55%)
Sep 20, 2022 0.9000 0.9599 0.8726 0.8760 67,608 -0.02(-2.66%)
Sep 19, 2022 0.9200 0.9290 0.8803 0.8999 34,473 -0.02(-1.77%)
Sep 16, 2022 0.9396 0.9396 0.9029 0.9161 37,907 -0.03(-2.81%)
Sep 15, 2022 0.9600 0.9610 0.9355 0.9426 8,566 -0.01(-0.56%)
Sep 14, 2022 0.9716 0.9739 0.9368 0.9479 5,673 -0.03(-2.61%)
Sep 13, 2022 1.040 1.040 0.9350 0.9733 137,005 -0.06(-5.50%)
Sep 12, 2022 0.9700 1.030 0.9334 1.030 147,736 +0.06(+6.51%)
Sep 09, 2022 0.9400 0.9750 0.9305 0.9670 28,402 +0.00(+0.48%)
Sep 08, 2022 0.9660 0.9660 0.9201 0.9624 15,317 +0.05(+5.76%)
Sep 07, 2022 0.9200 0.9656 0.9014 0.9100 18,832 -0.04(-4.21%)
Sep 06, 2022 0.9401 0.9890 0.9012 0.9500 52,333 +0.00(+0.26%)
Sep 02, 2022 0.9500 0.9801 0.9123 0.9475 91,317 -0.00(-0.35%)
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.