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 (%)
Dec 31, 2020 2.590 2.590 2.590 1,795,124 +0.06(+2.37%)
Dec 30, 2020 2.400 2.680 2.380 2.530 1,795,124 +0.18(+7.66%)
Dec 29, 2020 2.500 2.500 2.221 2.350 322,344 -0.09(-3.69%)
Dec 28, 2020 2.470 2.540 2.310 2.440 1,598,647 +0.20(+8.93%)
Dec 24, 2020 2.330 2.340 2.210 2.240 122,600 -0.04(-1.75%)
Dec 23, 2020 2.310 2.330 2.210 2.280 179,680 -0.01(-0.44%)
Dec 22, 2020 2.230 2.340 2.180 2.290 395,967 +0.09(+4.09%)
Dec 21, 2020 2.240 2.290 2.150 2.200 380,137 -0.09(-3.93%)
Dec 18, 2020 2.270 2.360 2.200 2.290 626,500 -0.12(-4.98%)
Dec 17, 2020 2.230 2.800 2.120 2.410 5,600,809 +0.17(+7.59%)
Dec 16, 2020 2.230 2.250 2.150 2.240 179,968 +0.01(+0.45%)
Dec 15, 2020 2.300 2.300 2.080 2.230 247,293 -0.02(-0.89%)
Dec 14, 2020 2.350 2.400 2.190 2.250 360,648 -0.07(-3.02%)
Dec 11, 2020 2.060 2.330 2.060 2.320 878,700 +0.11(+4.98%)
Dec 10, 2020 2.550 2.590 2.050 2.210 6,628,807 +0.16(+7.80%)
Dec 09, 2020 2.030 2.160 1.975 2.050 233,706 +0.02(+0.99%)
Dec 08, 2020 1.960 2.080 1.950 2.030 156,584 +0.06(+3.05%)
Dec 07, 2020 2.000 2.100 1.881 1.970 188,592 -0.06(-2.96%)
Dec 04, 2020 2.020 2.090 1.960 2.030 151,700 -0.01(-0.49%)
Dec 03, 2020 1.980 2.090 1.920 2.040 188,978 +0.01(+0.49%)
Dec 02, 2020 1.830 2.070 1.830 2.030 232,110 +0.06(+3.05%)
Dec 01, 2020 2.180 2.200 1.900 1.970 747,993 -0.28(-12.44%)
Nov 30, 2020 2.250 2.580 1.980 2.250 3,922,884 +0.03(+1.35%)
Nov 27, 2020 2.000 2.280 1.960 2.220 1,286,400 -0.06(-2.63%)
Nov 25, 2020 2.630 3.050 2.090 2.280 31,788,600 +0.53(+30.29%)
Nov 24, 2020 1.760 1.840 1.690 1.750 272,056 +0.05(+2.94%)
Nov 23, 2020 1.670 1.750 1.580 1.700 212,774 +0.06(+3.66%)
Nov 20, 2020 1.600 1.700 1.600 1.640 38,800 +0.04(+2.50%)
Nov 19, 2020 1.660 1.720 1.560 1.600 53,480 -0.06(-3.90%)
Nov 18, 2020 1.800 1.800 1.610 1.665 78,382 -0.05(-3.20%)
Nov 17, 2020 1.700 1.760 1.669 1.720 132,511 -0.04(-2.27%)
Nov 16, 2020 1.800 1.840 1.720 1.760 88,816 +0.08(+5.07%)
Nov 13, 2020 1.640 1.740 1.540 1.675 138,100 +0.02(+0.90%)
Nov 12, 2020 1.710 1.766 1.630 1.660 21,698 +0.00(+0.30%)
Nov 11, 2020 1.800 1.800 1.650 1.655 46,669 -0.14(-7.54%)
Nov 10, 2020 1.830 1.830 1.630 1.790 38,500 +0.00(+0.00%)
Nov 09, 2020 1.860 1.860 1.700 1.790 131,149 +0.03(+1.70%)
Nov 06, 2020 1.730 1.810 1.690 1.760 62,900 +0.01(+0.57%)
Nov 05, 2020 1.770 1.810 1.720 1.750 67,619 -0.05(-2.78%)
Nov 04, 2020 1.700 1.800 1.700 1.800 147,672 +0.10(+5.88%)
Nov 03, 2020 1.640 1.790 1.610 1.700 180,758 +0.08(+4.94%)
Nov 02, 2020 1.480 1.620 1.480 1.620 78,312 +0.12(+8.00%)
Oct 30, 2020 1.490 1.505 1.458 1.500 25,100 -0.01(-0.66%)
Oct 29, 2020 1.567 1.567 1.470 1.510 23,337 +0.02(+1.34%)
Oct 28, 2020 1.480 1.510 1.460 1.490 53,852 -0.07(-4.49%)
Oct 27, 2020 1.520 1.560 1.510 1.560 58,400 +0.05(+3.31%)
Oct 26, 2020 1.630 1.630 1.450 1.510 236,133 -0.07(-4.43%)
Oct 23, 2020 1.690 2.030 1.520 1.580 1,793,800 -0.05(-3.07%)
Oct 22, 2020 1.640 1.650 1.530 1.630 392,385 +0.07(+4.49%)
Oct 21, 2020 1.540 1.620 1.470 1.560 214,294 +0.00(+0.00%)
Oct 20, 2020 1.430 1.590 1.430 1.560 290,225 +0.12(+8.33%)
Oct 19, 2020 1.430 1.500 1.365 1.440 165,125 +0.05(+3.60%)
Oct 16, 2020 1.400 1.410 1.333 1.390 20,600 -0.02(-1.42%)
Oct 15, 2020 1.390 1.430 1.310 1.410 25,879 +0.06(+4.44%)
Oct 14, 2020 1.430 1.450 1.350 1.350 37,756 -0.12(-8.16%)
Oct 13, 2020 1.400 1.490 1.360 1.470 94,058 +0.09(+6.51%)
Oct 12, 2020 1.430 1.430 1.351 1.380 6,295 -0.02(-1.42%)
Oct 09, 2020 1.380 1.400 1.330 1.400 8,900 +0.01(+0.72%)
Oct 08, 2020 1.410 1.410 1.350 1.390 15,520 -0.02(-1.42%)
Oct 07, 2020 1.450 1.450 1.376 1.410 12,414 +0.00(+0.00%)
Oct 06, 2020 1.300 1.450 1.280 1.410 117,088 +0.12(+9.30%)
Oct 05, 2020 1.275 1.300 1.275 1.290 9,468 +0.01(+0.39%)
Oct 02, 2020 1.200 1.300 1.200 1.285 52,200 +0.03(+2.80%)
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.