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 (%)
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%)
Feb 01, 2022 1.390 1.480 1.330 1.440 103,446 +0.06(+4.35%)
Jan 31, 2022 1.310 1.380 116,474 +0.09(+6.98%)
Jan 28, 2022 1.300 1.340 1.240 1.290 243,630 -0.01(-0.77%)
Jan 27, 2022 1.420 1.451 1.280 1.300 167,851 -0.11(-7.80%)
Jan 26, 2022 1.340 1.690 1.330 1.410 621,838 +0.09(+6.82%)
Jan 25, 2022 1.320 1.340 1.290 1.320 67,232 -0.01(-0.75%)
Jan 24, 2022 1.410 1.419 1.250 1.330 280,912 -0.09(-6.34%)
Jan 21, 2022 1.500 1.510 1.400 1.420 143,281 -0.09(-5.96%)
Jan 20, 2022 1.460 1.590 1.450 1.510 174,758 +0.06(+4.14%)
Jan 19, 2022 1.510 1.525 1.400 1.450 253,278 -0.05(-3.33%)
Jan 18, 2022 1.500 1.580 1.401 1.500 260,404 -0.03(-1.96%)
Jan 14, 2022 1.530 0 -0.18(-10.53%)
Jan 13, 2022 1.380 1.770 1.370 1.710 2,382,583 +0.26(+17.93%)
Jan 12, 2022 1.410 1.480 1.390 1.450 188,257 +0.06(+4.32%)
Jan 11, 2022 1.340 1.440 1.327 1.390 140,341 +0.05(+3.73%)
Jan 10, 2022 1.360 1.360 1.280 1.340 126,865 -0.02(-1.47%)
Jan 07, 2022 1.310 1.450 1.300 1.360 286,908 +0.06(+4.62%)
Jan 06, 2022 1.300 1.350 1.220 1.300 189,700 +0.04(+3.17%)
Jan 05, 2022 1.350 1.370 1.250 1.260 147,140 -0.07(-5.26%)
Jan 04, 2022 1.370 1.400 1.320 1.330 66,137 -0.06(-4.32%)
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.