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 (%)
Aug 31, 2018 3.546 3.546 3.546 0 -0.30(-7.91%)
Aug 30, 2018 3.870 3.870 3.531 3.850 2,655 +0.05(+1.32%)
Aug 29, 2018 3.890 3.890 3.740 3.800 10,507 -0.09(-2.31%)
Aug 28, 2018 3.800 3.890 3.590 3.890 13,881 +0.05(+1.36%)
Aug 27, 2018 3.860 3.900 3.533 3.838 6,747 -0.02(-0.57%)
Aug 24, 2018 3.910 3.930 3.750 3.860 1,600 -0.04(-1.03%)
Aug 23, 2018 3.921 3.966 3.900 3.900 16,656 -0.12(-3.03%)
Aug 22, 2018 3.950 4.090 3.920 4.022 3,598 +0.09(+2.22%)
Aug 21, 2018 3.784 3.950 3.784 3.934 3,403 +0.16(+4.17%)
Aug 20, 2018 3.730 3.904 3.730 3.777 7,019 +0.12(+3.19%)
Aug 17, 2018 3.660 3.930 3.620 3.660 16,700 -0.18(-4.69%)
Aug 16, 2018 3.710 3.840 3.708 3.840 2,949 +0.16(+4.35%)
Aug 15, 2018 4.150 4.160 3.505 3.680 22,290 -0.40(-9.80%)
Aug 14, 2018 4.110 4.150 4.010 4.080 13,054 +0.07(+1.63%)
Aug 13, 2018 4.120 4.120 4.014 4.014 947 -0.08(-1.97%)
Aug 10, 2018 4.140 4.150 3.933 4.095 8,000 +0.00(+0.12%)
Aug 09, 2018 3.860 4.320 3.860 4.090 25,307 +0.12(+3.02%)
Aug 08, 2018 4.100 4.100 3.800 3.970 13,518 -0.13(-3.17%)
Aug 07, 2018 4.150 4.150 4.010 4.100 11,217 -0.05(-1.20%)
Aug 06, 2018 4.570 4.734 3.950 4.150 28,741 -0.34(-7.57%)
Aug 03, 2018 4.330 4.490 4.090 4.490 20,600 +0.29(+6.90%)
Aug 02, 2018 3.950 4.296 3.815 4.200 45,590 +0.35(+9.09%)
Aug 01, 2018 4.090 4.090 3.680 3.850 9,135 -0.14(-3.46%)
Jul 31, 2018 4.110 4.140 3.640 3.988 40,923 -0.15(-3.67%)
Jul 30, 2018 3.830 4.160 3.750 4.140 60,054 +0.42(+11.29%)
Jul 27, 2018 3.490 3.720 3.470 3.720 34,000 +0.32(+9.41%)
Jul 26, 2018 3.300 3.490 3.300 3.400 14,821 +0.11(+3.34%)
Jul 25, 2018 3.330 3.463 3.227 3.290 6,895 +0.00(+0.00%)
Jul 24, 2018 3.360 3.377 3.228 3.290 11,441 -0.12(-3.52%)
Jul 23, 2018 3.280 3.410 3.280 3.410 6,049 +0.10(+3.02%)
Jul 20, 2018 3.360 3.420 3.157 3.310 11,840 -0.05(-1.49%)
Jul 19, 2018 3.580 3.700 3.360 3.360 7,415 -0.15(-4.30%)
Jul 18, 2018 3.500 3.960 3.410 3.511 55,797 +0.09(+2.66%)
Jul 17, 2018 3.430 3.430 3.250 3.420 34,180 -0.01(-0.29%)
Jul 16, 2018 3.442 3.478 3.360 3.430 2,988 -0.08(-2.28%)
Jul 13, 2018 3.360 3.783 3.260 3.510 13,603 -0.15(-4.10%)
Jul 12, 2018 3.670 3.418 3.660 28,088 +0.13(+3.68%)
Jul 11, 2018 3.680 3.680 3.510 3.530 20,603 -0.06(-1.67%)
Jul 10, 2018 3.924 3.977 3.320 3.590 35,353 -0.26(-6.75%)
Jul 09, 2018 3.740 4.039 3.740 3.850 24,698 +0.01(+0.26%)
Jul 06, 2018 4.010 4.100 3.730 3.840 22,279 -0.20(-4.95%)
Jul 05, 2018 4.000 4.085 4.000 4.040 13,372 +0.04(+1.00%)
Jul 03, 2018 4.000 4.000 4.000 0 -0.31(-7.19%)
Jul 02, 2018 3.170 4.660 3.170 4.310 158,009 +1.14(+35.96%)
Jun 29, 2018 4.612 4.656 3.170 3.170 120,679 -1.48(-31.83%)
Jun 28, 2018 5.110 5.110 4.524 4.650 7,764 -0.22(-4.52%)
Jun 27, 2018 5.160 5.220 4.750 4.870 16,189 -0.24(-4.70%)
Jun 26, 2018 5.052 5.280 5.052 5.110 12,085 -0.10(-1.92%)
Jun 25, 2018 5.460 5.598 5.120 5.210 12,463 -0.16(-2.98%)
Jun 22, 2018 5.520 5.611 5.300 5.370 20,913 -0.08(-1.47%)
Jun 21, 2018 5.739 5.739 5.300 5.450 21,289 +0.13(+2.44%)
Jun 20, 2018 5.600 5.689 5.310 5.320 28,221 -0.26(-4.60%)
Jun 19, 2018 6.070 6.290 5.030 5.577 109,453 -0.75(-11.90%)
Jun 18, 2018 6.850 6.929 6.080 6.330 41,792 -0.44(-6.50%)
Jun 15, 2018 6.840 6.320 6.770 119,883 +0.45(+7.12%)
Jun 14, 2018 5.950 7.510 5.630 6.320 113,416 +0.44(+7.48%)
Jun 13, 2018 6.060 6.280 5.700 5.880 32,022 -0.25(-4.10%)
Jun 12, 2018 6.360 6.360 5.700 6.131 41,552 -0.13(-2.06%)
Jun 11, 2018 6.080 6.480 6.030 6.260 46,712 +0.15(+2.45%)
Jun 08, 2018 6.240 6.240 6.110 6.110 6,228 -0.13(-2.08%)
Jun 07, 2018 5.990 6.300 5.990 6.240 5,414 +0.26(+4.35%)
Jun 06, 2018 6.400 6.442 5.980 5.980 5,813 -0.42(-6.56%)
Jun 05, 2018 6.560 6.560 6.400 6.400 4,749 -0.10(-1.54%)
Jun 04, 2018 6.500 6.700 6.500 6.500 12,138 -0.08(-1.22%)
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.