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 (%)
Apr 28, 2023 0.5500 0.7949 0.5500 0.7050 356,631 +0.15(+28.18%)
Apr 27, 2023 0.5600 0.6161 0.4800 0.5500 126,968 -0.02(-4.31%)
Apr 26, 2023 0.5579 0.5857 0.4701 0.5748 124,990 +0.05(+10.54%)
Apr 25, 2023 0.5300 0.5957 0.4000 0.5200 73,467 -0.01(-1.89%)
Apr 24, 2023 0.5300 0.5498 0.5300 0.5300 30,244 -0.02(-3.74%)
Apr 21, 2023 0.5600 0.5600 0.5303 0.5506 4,587 -0.02(-3.34%)
Apr 20, 2023 0.5697 0.5797 0.5500 0.5696 16,487 -0.03(-5.54%)
Apr 19, 2023 0.5600 0.6030 0.5600 0.6030 4,141 +0.00(+0.68%)
Apr 18, 2023 0.5800 0.6101 0.5800 0.5989 22,329 +0.02(+3.26%)
Apr 17, 2023 0.6400 0.6400 0.5600 0.5800 5,673 -0.05(-7.94%)
Apr 14, 2023 0.6000 0.6414 0.6000 0.6300 4,450 -0.01(-1.56%)
Apr 13, 2023 0.6100 0.6600 0.6080 0.6400 19,003 +0.03(+5.33%)
Apr 12, 2023 0.6200 0.6300 0.5999 0.6076 10,790 -0.04(-6.52%)
Apr 11, 2023 0.5858 0.6630 0.5300 0.6500 49,559 -0.01(-0.76%)
Apr 10, 2023 0.6100 0.6600 0.5901 0.6550 27,549 -0.00(-0.61%)
Apr 06, 2023 0.6260 0.6600 0.6100 0.6590 21,989 +0.03(+5.34%)
Apr 05, 2023 0.6630 0.6699 0.6208 0.6256 22,678 -0.04(-5.70%)
Apr 04, 2023 0.6600 0.7010 0.6501 0.6634 13,099 -0.02(-3.15%)
Apr 03, 2023 0.6600 0.6869 0.6570 0.6850 10,951 -0.00(-0.29%)
Mar 31, 2023 0.6685 0.6870 0.6502 0.6870 4,077 +0.01(+1.16%)
Mar 30, 2023 0.6680 0.7010 0.6580 0.6791 5,566 -0.01(-0.96%)
Mar 29, 2023 0.7009 0.7010 0.6620 0.6857 24,366 -0.02(-2.17%)
Mar 28, 2023 0.7000 0.7010 0.6850 0.7009 24,940 +0.04(+6.52%)
Mar 27, 2023 0.6265 0.7009 0.6265 0.6580 11,223 -0.03(-4.64%)
Mar 24, 2023 0.7010 0.7020 0.6303 0.6900 8,074 -0.02(-2.82%)
Mar 23, 2023 0.7250 0.7301 0.7001 0.7100 13,529 -0.04(-4.84%)
Mar 22, 2023 0.7400 0.7499 0.6900 0.7461 23,038 +0.03(+3.63%)
Mar 21, 2023 0.6600 0.7439 0.6600 0.7200 40,284 +0.04(+5.37%)
Mar 20, 2023 0.6900 0.7450 0.6110 0.6833 41,093 -0.03(-3.76%)
Mar 17, 2023 0.6900 0.7100 0.6900 0.7100 12,963 +0.00(+0.00%)
Mar 16, 2023 0.7200 0.7499 0.7002 0.7100 7,774 -0.04(-5.33%)
Mar 15, 2023 0.7150 0.7500 0.6850 0.7500 44,718 +0.02(+2.84%)
Mar 14, 2023 0.7300 0.8700 0.7200 0.7293 29,513 -0.00(-0.10%)
Mar 13, 2023 0.7260 0.7300 0.7150 0.7300 13,326 +0.00(+0.00%)
Mar 10, 2023 0.7321 0.7499 0.7150 0.7300 13,914 -0.02(-2.09%)
Mar 09, 2023 0.7221 0.7500 0.7150 0.7456 17,003 +0.01(+0.77%)
Mar 08, 2023 0.7399 0.7399 0.7127 0.7399 7,402 +0.00(+0.00%)
Mar 07, 2023 0.6563 0.7399 0.6563 0.7399 22,915 +0.05(+7.23%)
Mar 06, 2023 0.6700 0.6900 0.6700 0.6900 14,874 +0.00(+0.41%)
Mar 03, 2023 0.6900 0.6900 0.6375 0.6872 41,585 -0.00(-0.41%)
Mar 02, 2023 0.6665 0.6900 0.6101 0.6900 23,720 +0.00(+0.00%)
Mar 01, 2023 0.6801 0.7052 0.6801 0.6900 25,275 -0.02(-2.17%)
Feb 28, 2023 0.7300 0.7300 0.6815 0.7053 12,316 -0.01(-1.91%)
Feb 27, 2023 0.7200 0.7500 0.6696 0.7190 24,188 -0.03(-4.12%)
Feb 24, 2023 0.7400 0.7499 0.7001 0.7499 22,993 -0.00(-0.01%)
Feb 23, 2023 0.8020 0.8400 0.7002 0.7500 39,898 -0.05(-5.77%)
Feb 22, 2023 0.7910 0.8059 0.7601 0.7959 18,555 -0.01(-1.74%)
Feb 21, 2023 0.8409 0.8409 0.7916 0.8100 21,850 -0.03(-3.43%)
Feb 17, 2023 0.8499 0.8500 0.8001 0.8388 10,561 +0.00(+0.06%)
Feb 16, 2023 0.8560 0.8560 0.8001 0.8383 9,703 -0.00(-0.43%)
Feb 15, 2023 0.8500 0.8500 0.8004 0.8419 16,077 +0.00(+0.23%)
Feb 14, 2023 0.8300 0.9000 0.8000 0.8400 60,958 -0.04(-4.25%)
Feb 13, 2023 0.8500 0.8800 0.8351 0.8773 12,765 -0.00(-0.31%)
Feb 10, 2023 0.8800 0.8830 0.8077 0.8800 24,450 +0.03(+3.54%)
Feb 09, 2023 0.8800 0.8900 0.8300 0.8499 47,506 -0.04(-4.51%)
Feb 08, 2023 0.8700 0.9100 0.8501 0.8900 29,966 -0.02(-2.20%)
Feb 07, 2023 0.8900 0.9300 0.8400 0.9100 57,446 -0.02(-1.87%)
Feb 06, 2023 0.9600 0.9692 0.9000 0.9273 24,500 -0.04(-4.29%)
Feb 03, 2023 0.8700 0.9800 0.8700 0.9689 40,275 +0.03(+3.07%)
Feb 02, 2023 0.9400 1.000 0.8500 0.9400 824,076 +0.05(+5.62%)
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.