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 (%)
Feb 28, 2019 1.450 1.450 1.370 1.400 327,599 -0.04(-2.78%)
Feb 27, 2019 1.470 1.470 1.380 1.440 222,816 -0.02(-1.37%)
Feb 26, 2019 1.460 1.510 1.420 1.460 664,252 -0.10(-6.41%)
Feb 25, 2019 1.470 1.570 1.410 1.560 1,705,559 +0.15(+10.64%)
Feb 22, 2019 1.420 1.480 1.370 1.410 548,400 +0.01(+0.71%)
Feb 21, 2019 1.480 1.480 1.370 1.400 203,909 -0.05(-3.45%)
Feb 20, 2019 1.460 1.500 1.440 1.450 123,919 -0.02(-1.36%)
Feb 19, 2019 1.460 1.500 1.380 1.470 314,672 +0.06(+4.26%)
Feb 15, 2019 1.390 1.430 1.360 1.410 171,200 +0.03(+2.17%)
Feb 14, 2019 1.430 1.463 1.370 1.380 212,267 -0.07(-4.83%)
Feb 13, 2019 1.400 1.460 1.380 1.450 322,779 -0.01(-0.68%)
Feb 12, 2019 1.560 1.610 1.460 1.460 478,441 -0.10(-6.41%)
Feb 11, 2019 1.520 1.630 1.460 1.560 657,530 +0.03(+1.96%)
Feb 08, 2019 1.300 1.530 1.300 1.530 397,700 +0.11(+7.75%)
Feb 07, 2019 1.580 1.580 1.360 1.420 535,954 -0.13(-8.39%)
Feb 06, 2019 1.600 1.620 1.510 1.550 750,896 -0.03(-1.90%)
Feb 05, 2019 1.750 1.840 1.500 1.580 1,642,763 -0.11(-6.51%)
Feb 04, 2019 2.670 4.180 1.620 1.690 12,562,477 +0.07(+4.32%)
Feb 01, 2019 1.620 1.620 1.620 1.620 500 +0.00(+0.00%)
Jan 31, 2019 1.508 1.620 1.485 1.620 13,993 +0.05(+3.02%)
Jan 30, 2019 1.550 1.580 1.508 1.573 5,457 +0.02(+1.45%)
Jan 29, 2019 1.670 1.680 1.550 1.550 18,355 -0.08(-5.06%)
Jan 28, 2019 1.680 1.680 1.633 1.633 3,387 -0.04(-2.24%)
Jan 25, 2019 1.590 1.670 1.590 1.670 2,500 +0.09(+6.03%)
Jan 24, 2019 1.650 1.650 1.550 1.575 6,223 -0.17(-9.48%)
Jan 23, 2019 1.660 1.740 1.660 1.740 1,725 +0.04(+2.59%)
Jan 22, 2019 1.680 1.696 1.680 1.696 516 -0.04(-2.52%)
Jan 18, 2019 1.780 1.780 1.650 1.740 900 +0.03(+1.78%)
Jan 17, 2019 1.700 1.790 1.668 1.710 2,576 -0.05(-2.87%)
Jan 16, 2019 1.770 1.790 1.760 1.760 2,924 +0.12(+7.32%)
Jan 15, 2019 1.640 1.640 1.640 1.640 493 -0.09(-5.20%)
Jan 14, 2019 1.710 1.790 1.657 1.730 3,301 +0.01(+0.58%)
Jan 11, 2019 1.750 1.800 1.680 1.720 3,600 +0.08(+4.88%)
Jan 10, 2019 1.800 1.800 1.640 1.640 2,059 -0.19(-10.38%)
Jan 09, 2019 1.590 1.830 1.570 1.830 4,540 +0.28(+18.06%)
Jan 08, 2019 1.820 1.820 1.550 1.550 3,541 -0.15(-8.82%)
Jan 07, 2019 1.860 1.860 1.700 1.700 13,326 +0.03(+1.80%)
Jan 04, 2019 1.590 1.760 1.590 1.670 6,700 +0.20(+13.53%)
Jan 03, 2019 1.500 1.580 1.471 1.471 5,313 -0.10(-6.31%)
Jan 02, 2019 1.420 1.580 1.413 1.570 2,089 +0.15(+10.56%)
Dec 31, 2018 1.450 1.510 1.420 1.420 17,300 +0.00(+0.00%)
Dec 28, 2018 1.290 1.480 1.280 1.420 28,800 +0.15(+11.81%)
Dec 27, 2018 1.370 1.370 1.260 1.270 7,995 -0.06(-4.51%)
Dec 26, 2018 1.460 1.460 1.250 1.330 7,464 -0.07(-5.00%)
Dec 24, 2018 1.560 1.560 1.350 1.400 38,700 -0.14(-9.09%)
Dec 21, 2018 1.680 1.680 1.530 1.540 11,500 -0.01(-0.65%)
Dec 20, 2018 1.630 1.630 1.550 1.550 72,025 -0.10(-6.04%)
Dec 19, 2018 1.620 1.690 1.600 1.650 13,076 +0.05(+3.24%)
Dec 18, 2018 1.701 1.701 1.547 1.598 19,214 -0.09(-5.44%)
Dec 17, 2018 1.744 1.744 1.690 1.690 6,707 -0.05(-2.88%)
Dec 14, 2018 1.700 1.810 1.700 1.740 6,200 +0.03(+1.84%)
Dec 13, 2018 1.708 1.708 1.708 1.708 2,382 +0.01(+0.50%)
Dec 12, 2018 1.610 1.866 1.610 1.700 20,414 +0.08(+4.94%)
Dec 11, 2018 1.890 1.990 1.600 1.620 41,879 -0.02(-1.22%)
Dec 10, 2018 1.610 1.895 1.600 1.640 7,624 +0.04(+2.50%)
Dec 07, 2018 1.630 1.850 1.600 1.600 28,000 -0.09(-5.33%)
Dec 06, 2018 1.730 1.730 1.520 1.690 15,634 -0.11(-6.11%)
Dec 04, 2018 1.980 1.980 1.650 1.800 2,000 -0.19(-9.55%)
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.