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 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%)
Dec 01, 2022 0.6401 0.6653 0.6401 0.6475 23,196 -0.02(-2.76%)
Nov 30, 2022 0.6601 0.6700 0.6000 0.6659 129,375 +0.01(+1.56%)
Nov 29, 2022 0.6400 0.6700 0.6001 0.6557 77,722 +0.01(+1.53%)
Nov 28, 2022 0.6750 0.6750 0.6300 0.6458 8,980 +0.00(+0.31%)
Nov 25, 2022 0.6355 0.6438 0.6351 0.6438 1,672 +0.01(+2.16%)
Nov 23, 2022 0.6300 0.6800 0.6200 0.6302 58,353 -0.01(-1.53%)
Nov 22, 2022 0.6000 0.6440 0.6000 0.6400 25,691 +0.01(+1.43%)
Nov 21, 2022 0.6000 0.6440 0.6000 0.6310 35,967 +0.01(+1.48%)
Nov 18, 2022 0.6200 0.6321 0.6200 0.6218 24,635 +0.00(+0.26%)
Nov 17, 2022 0.6428 0.6428 0.6041 0.6202 35,913 +0.02(+2.67%)
Nov 16, 2022 0.6300 0.6399 0.5600 0.6041 67,709 -0.05(-7.06%)
Nov 15, 2022 0.6318 0.6600 0.6318 0.6500 58,258 +0.02(+2.90%)
Nov 14, 2022 0.6275 0.7149 0.6275 0.6317 19,311 +0.01(+1.23%)
Nov 11, 2022 0.5850 0.6250 0.5850 0.6240 7,443 +0.04(+6.10%)
Nov 10, 2022 0.6181 0.6187 0.5869 0.5881 79,810 +0.03(+5.02%)
Nov 09, 2022 0.6418 0.6684 0.5600 0.5600 82,130 -0.07(-11.11%)
Nov 08, 2022 0.6700 0.6724 0.6300 0.6300 20,147 -0.04(-5.96%)
Nov 07, 2022 0.6800 0.6800 0.6301 0.6699 24,920 -0.05(-6.96%)
Nov 04, 2022 0.6900 0.7400 0.6101 0.7200 132,793 +0.03(+4.21%)
Nov 03, 2022 0.6939 0.7000 0.6300 0.6909 153,608 +0.02(+2.97%)
Nov 02, 2022 0.7100 0.7231 0.6710 0.6710 8,713 -0.03(-4.13%)
Nov 01, 2022 0.6600 0.7100 0.6600 0.6999 27,891 +0.02(+2.93%)
Oct 31, 2022 0.6300 0.6800 0.6300 0.6800 24,365 +0.02(+2.41%)
Oct 28, 2022 0.6300 0.6697 0.6300 0.6640 12,074 +0.01(+0.82%)
Oct 27, 2022 0.6500 0.6670 0.6500 0.6586 37,066 +0.00(+0.03%)
Oct 26, 2022 0.6202 0.6600 0.6202 0.6584 4,031 +0.04(+6.16%)
Oct 25, 2022 0.6100 0.6700 0.6090 0.6202 73,684 +0.03(+5.14%)
Oct 24, 2022 0.6000 0.6116 0.5398 0.5899 28,655 -0.03(-4.42%)
Oct 21, 2022 0.6400 0.6740 0.6001 0.6172 74,289 +0.01(+0.92%)
Oct 20, 2022 0.6000 0.6600 0.6000 0.6116 51,587 +0.00(+0.26%)
Oct 19, 2022 0.6599 0.6602 0.6100 0.6100 30,400 -0.05(-7.56%)
Oct 18, 2022 0.6500 0.6790 0.6500 0.6599 12,528 +0.01(+1.51%)
Oct 17, 2022 0.6601 0.7100 0.6501 0.6501 37,556 -0.03(-4.40%)
Oct 14, 2022 0.6701 0.7062 0.6667 0.6800 16,369 -0.01(-1.36%)
Oct 13, 2022 0.6780 0.6900 0.6619 0.6894 20,428 +0.02(+3.62%)
Oct 12, 2022 0.6900 0.6968 0.6600 0.6653 30,417 -0.05(-7.08%)
Oct 11, 2022 0.6551 0.7190 0.6550 0.7160 36,338 +0.02(+2.73%)
Oct 10, 2022 0.7400 0.7400 0.6800 0.6970 64,704 -0.04(-5.82%)
Oct 07, 2022 0.7770 0.7770 0.7400 0.7401 22,871 -0.01(-1.60%)
Oct 06, 2022 0.7990 0.7990 0.7300 0.7521 16,491 -0.06(-6.88%)
Oct 05, 2022 0.8200 0.8240 0.7268 0.8077 43,394 -0.01(-1.50%)
Oct 04, 2022 0.8300 0.8300 0.8050 0.8200 17,691 -0.02(-2.18%)
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.