Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2021 1.330 1.390 1.320 1.390 192,109 +0.06(+4.51%)
Dec 30, 2021 1.310 1.370 1.302 1.330 535,279 +0.01(+0.76%)
Dec 29, 2021 1.370 1.390 1.310 1.320 675,386 -0.07(-5.04%)
Dec 28, 2021 1.420 1.420 1.360 1.390 143,941 +0.00(+0.00%)
Dec 27, 2021 1.410 1.490 1.380 1.390 531,501 -0.03(-2.11%)
Dec 23, 2021 1.430 1.470 1.400 1.420 219,321 -0.02(-1.39%)
Dec 22, 2021 1.470 1.500 1.400 1.440 316,080 -0.04(-2.70%)
Dec 21, 2021 1.390 1.550 1.390 1.480 368,458 +0.10(+7.25%)
Dec 20, 2021 1.480 1.490 1.360 1.380 226,455 -0.07(-4.83%)
Dec 17, 2021 1.420 1.530 1.400 1.450 369,295 +0.03(+2.11%)
Dec 16, 2021 1.550 1.580 1.420 1.420 160,739 -0.10(-6.58%)
Dec 15, 2021 1.430 1.540 1.360 1.520 381,422 +0.12(+8.57%)
Dec 14, 2021 1.490 1.550 1.400 1.400 208,003 -0.09(-6.04%)
Dec 13, 2021 1.580 1.590 1.450 1.490 244,573 -0.02(-1.32%)
Dec 10, 2021 1.610 1.650 1.500 1.510 265,250 -0.10(-6.21%)
Dec 09, 2021 1.680 1.690 1.560 1.610 239,560 -0.07(-4.17%)
Dec 08, 2021 1.790 1.830 1.650 1.680 499,535 -0.10(-5.62%)
Dec 07, 2021 1.750 1.860 1.720 1.780 312,947 +0.09(+5.33%)
Dec 06, 2021 1.720 1.750 1.620 1.690 332,653 -0.02(-1.17%)
Dec 03, 2021 1.880 1.920 1.670 1.710 559,284 -0.16(-8.56%)
Dec 02, 2021 1.760 1.890 1.751 1.870 433,905 +0.09(+5.06%)
Dec 01, 2021 2.080 2.100 1.770 1.780 637,044 -0.29(-14.01%)
Nov 30, 2021 2.350 2.390 1.910 2.070 1,474,302 -0.34(-14.11%)
Nov 29, 2021 2.290 2.550 2.180 2.410 2,268,748 +0.21(+9.55%)
Nov 26, 2021 2.100 2.200 2.030 2.200 228,295 +0.00(+0.00%)
Nov 24, 2021 2.080 2.250 2.010 2.200 416,208 +0.12(+5.77%)
Nov 23, 2021 2.170 2.190 2.010 2.080 313,942 -0.06(-2.80%)
Nov 22, 2021 2.480 2.560 2.070 2.140 1,625,259 -0.28(-11.57%)
Nov 19, 2021 2.440 2.510 2.400 2.420 269,631 -0.07(-2.81%)
Nov 18, 2021 2.710 2.510 2.470 2.490 391,615 -0.17(-6.39%)
Nov 17, 2021 2.610 2.676 2.510 2.660 586,412 +0.06(+2.31%)
Nov 16, 2021 2.860 2.870 2.590 2.600 738,779 -0.33(-11.26%)
Nov 15, 2021 2.960 3.050 2.722 2.930 1,966,829 +0.00(+0.00%)
Nov 12, 2021 2.740 3.120 2.712 2.930 1,948,842 +0.19(+6.93%)
Nov 11, 2021 2.760 2.790 2.680 2.740 90,535 +0.01(+0.37%)
Nov 10, 2021 2.790 2.730 271,381 -0.08(-2.85%)
Nov 09, 2021 2.810 2.850 2.718 2.810 166,120 -0.02(-0.71%)
Nov 08, 2021 2.870 2.920 2.710 2.830 468,323 -0.04(-1.39%)
Nov 05, 2021 2.930 2.950 2.830 2.870 154,908 -0.06(-2.05%)
Nov 04, 2021 2.920 3.000 2.830 2.930 352,132 +0.07(+2.45%)
Nov 03, 2021 2.820 2.940 2.740 2.860 271,260 +0.03(+1.06%)
Nov 02, 2021 3.050 3.090 2.720 2.830 784,749 -0.24(-7.82%)
Nov 01, 2021 2.750 3.140 2.710 3.070 1,430,613 +0.32(+11.64%)
Oct 29, 2021 2.620 2.880 2.500 2.750 991,646 +0.10(+3.77%)
Oct 28, 2021 2.730 2.730 2.530 2.650 766,764 +0.04(+1.53%)
Oct 27, 2021 2.650 2.800 2.560 2.610 446,773 -0.01(-0.38%)
Oct 26, 2021 2.750 2.800 2.620 1,256,408 -0.08(-2.96%)
Oct 25, 2021 2.560 2.890 2.540 2.700 1,294,779 +0.22(+8.87%)
Oct 22, 2021 2.700 2.700 2.440 2.480 506,687 -0.23(-8.49%)
Oct 21, 2021 2.870 3.000 2.660 2.710 541,800 -0.16(-5.57%)
Oct 20, 2021 2.880 2.970 2.770 2.870 326,494 -0.01(-0.35%)
Oct 19, 2021 2.930 2.930 2.730 2.880 210,868 +0.02(+0.70%)
Oct 18, 2021 2.860 2.920 2.770 2.860 149,250 +0.00(+0.00%)
Oct 15, 2021 2.890 3.080 2.800 2.860 445,505 -0.02(-0.69%)
Oct 14, 2021 2.900 2.900 2.790 2.880 113,165 +0.07(+2.49%)
Oct 13, 2021 2.730 2.850 2.620 2.810 411,580 +0.04(+1.44%)
Oct 12, 2021 2.810 2.850 2.690 2.770 327,765 -0.06(-2.12%)
Oct 11, 2021 2.820 2.950 2.755 2.830 151,850 +0.06(+2.17%)
Oct 08, 2021 2.850 2.950 2.670 2.770 298,781 -0.08(-2.81%)
Oct 07, 2021 2.920 2.920 2.780 2.850 195,392 +0.06(+2.15%)
Oct 06, 2021 2.800 2.890 2.714 2.790 199,296 -0.03(-1.06%)
Oct 05, 2021 2.780 2.870 2.720 2.820 171,137 +0.10(+3.68%)
Oct 04, 2021 3.000 3.034 2.710 2.720 263,793 -0.29(-9.63%)
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.