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, 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%)
Feb 01, 2023 0.8578 0.9300 0.8494 0.8900 158,635 +0.08(+9.20%)
Jan 31, 2023 0.8500 0.8580 0.7500 0.8150 94,115 -0.05(-5.30%)
Jan 30, 2023 0.8700 0.9300 0.8000 0.8606 32,474 -0.04(-4.93%)
Jan 27, 2023 0.9000 0.9500 0.8800 0.9052 32,549 -0.01(-1.11%)
Jan 26, 2023 0.8600 0.9172 0.8600 0.9154 9,113 +0.02(+1.71%)
Jan 25, 2023 0.8807 0.9468 0.8500 0.9000 30,157 -0.01(-0.87%)
Jan 24, 2023 0.9200 0.9700 0.8643 0.9079 105,120 -0.01(-1.13%)
Jan 23, 2023 0.9104 0.9709 0.9104 0.9183 24,343 +0.01(+0.97%)
Jan 20, 2023 0.9600 0.9709 0.9095 0.9095 59,511 -0.06(-6.32%)
Jan 19, 2023 1.010 1.030 0.9600 0.9709 41,826 -0.04(-3.87%)
Jan 18, 2023 1.075 1.099 1.010 1.010 63,856 -0.04(-3.81%)
Jan 17, 2023 1.050 1.060 1.010 1.050 37,118 +0.02(+1.94%)
Jan 13, 2023 1.150 1.340 1.000 1.030 632,929 -0.07(-6.36%)
Jan 12, 2023 0.8600 1.170 0.8500 1.100 388,984 +0.27(+32.43%)
Jan 11, 2023 0.7550 0.8822 0.7282 0.8306 183,148 +0.10(+14.30%)
Jan 10, 2023 0.6509 0.7301 0.6452 0.7267 279,165 +0.08(+12.67%)
Jan 09, 2023 0.5744 0.6500 0.5744 0.6450 54,514 +0.05(+8.92%)
Jan 06, 2023 0.5200 0.6470 0.5100 0.5922 95,086 +0.06(+11.71%)
Jan 05, 2023 0.5500 0.5565 0.5000 0.5301 46,496 +0.01(+2.26%)
Jan 04, 2023 0.4600 0.6480 0.4600 0.5184 242,922 +0.10(+23.40%)
Jan 03, 2023 0.4000 0.4500 0.4000 0.4201 25,281 +0.01(+3.09%)
Dec 30, 2022 0.4100 0.4190 0.2926 0.4075 267,382 -0.00(-0.66%)
Dec 29, 2022 0.4320 0.4605 0.4004 0.4102 150,330 -0.04(-8.80%)
Dec 28, 2022 0.5100 0.5080 0.4101 0.4498 117,070 -0.06(-11.44%)
Dec 27, 2022 0.5100 0.5240 0.4801 0.5079 128,685 +0.00(+0.47%)
Dec 23, 2022 0.5100 0.5200 0.5001 0.5055 34,980 -0.01(-1.12%)
Dec 22, 2022 0.5540 0.5639 0.5006 0.5112 70,283 -0.04(-7.59%)
Dec 21, 2022 0.5500 0.5882 0.5500 0.5532 60,254 -0.03(-4.60%)
Dec 20, 2022 0.5900 0.5901 0.5618 0.5799 13,386 -0.00(-0.02%)
Dec 19, 2022 0.6100 0.6200 0.5602 0.5800 74,467 -0.03(-4.92%)
Dec 16, 2022 0.5900 0.6100 0.5900 0.6100 20,718 +0.01(+1.65%)
Dec 15, 2022 0.6200 0.6200 0.6000 0.6001 102,418 +0.01(+1.69%)
Dec 14, 2022 0.6130 0.6271 0.5875 0.5901 62,958 -0.00(-0.24%)
Dec 13, 2022 0.6100 0.6185 0.5740 0.5915 115,499 -0.01(-1.20%)
Dec 12, 2022 0.6300 0.6300 0.5825 0.5987 64,335 -0.03(-4.35%)
Dec 09, 2022 0.6100 0.6300 0.5910 0.6259 11,761 +0.01(+0.95%)
Dec 08, 2022 0.6000 0.6230 0.5900 0.6200 27,228 +0.01(+1.11%)
Dec 07, 2022 0.6000 0.6459 0.5900 0.6132 11,084 +0.01(+2.20%)
Dec 06, 2022 0.6101 0.6687 0.6000 0.6000 36,713 -0.01(-1.66%)
Dec 05, 2022 0.6000 0.6549 0.5900 0.6101 29,953 -0.02(-3.17%)
Dec 02, 2022 0.6300 0.6700 0.5600 0.6301 71,698 -0.02(-2.69%)
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.