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 (%)
Jun 30, 2023 0.7201 0.7600 0.7008 0.7314 29,705 -0.02(-2.48%)
Jun 29, 2023 0.7298 0.7560 0.7203 0.7500 9,087 +0.02(+2.77%)
Jun 28, 2023 0.7200 0.7459 0.7200 0.7298 17,895 -0.03(-3.38%)
Jun 27, 2023 0.7587 0.7998 0.7297 0.7553 15,987 -0.01(-0.92%)
Jun 26, 2023 0.7943 0.7943 0.7393 0.7623 9,457 -0.02(-2.27%)
Jun 23, 2023 0.7362 0.7834 0.7354 0.7800 10,156 -0.00(-0.57%)
Jun 22, 2023 0.7600 0.7900 0.7313 0.7845 15,329 -0.00(-0.32%)
Jun 21, 2023 0.7895 0.7900 0.7356 0.7870 24,095 -0.00(-0.37%)
Jun 20, 2023 0.7800 0.7900 0.7310 0.7899 26,084 +0.02(+2.32%)
Jun 16, 2023 0.8000 0.8000 0.7720 0.7720 12,209 -0.01(-0.96%)
Jun 15, 2023 0.8020 0.8020 0.7298 0.7795 37,611 +0.08(+11.02%)
Jun 14, 2023 0.7022 0.7380 0.7021 0.7021 6,487 -0.01(-0.86%)
Jun 13, 2023 0.7400 0.7400 0.7046 0.7082 21,418 -0.03(-4.31%)
Jun 12, 2023 0.7600 0.8000 0.7190 0.7401 20,714 +0.01(+0.69%)
Jun 09, 2023 0.7240 0.7350 0.7000 0.7350 5,067 +0.01(+1.39%)
Jun 08, 2023 0.7002 0.7250 0.7002 0.7249 6,053 +0.02(+3.56%)
Jun 07, 2023 0.7100 0.7399 0.7000 0.7000 15,545 -0.03(-4.11%)
Jun 06, 2023 0.6974 0.7400 0.6865 0.7300 16,123 +0.04(+5.80%)
Jun 05, 2023 0.6900 0.7400 0.6900 0.6900 29,628 -0.01(-1.39%)
Jun 02, 2023 0.6617 0.7000 0.6617 0.6997 28,192 +0.01(+1.41%)
Jun 01, 2023 0.6601 0.6900 0.6501 0.6900 22,288 +0.00(+0.00%)
May 31, 2023 0.6700 0.7035 0.6501 0.6900 7,170 -0.01(-0.72%)
May 30, 2023 0.7200 0.7200 0.6700 0.6950 14,442 -0.03(-3.50%)
May 26, 2023 0.7024 0.7323 0.7024 0.7202 21,267 -0.01(-1.88%)
May 25, 2023 0.7246 0.7340 0.6833 0.7340 14,557 +0.01(+1.37%)
May 24, 2023 0.7060 0.7297 0.7000 0.7241 25,172 +0.00(+0.54%)
May 23, 2023 0.7200 0.7300 0.7202 0.7202 9,886 -0.01(-1.34%)
May 22, 2023 0.6943 0.7500 0.6819 0.7300 31,832 +0.01(+1.37%)
May 19, 2023 0.6500 0.7500 0.6500 0.7201 41,005 +0.05(+7.46%)
May 18, 2023 0.7001 0.7351 0.6500 0.6701 18,294 -0.03(-4.26%)
May 17, 2023 0.7500 0.7500 0.6870 0.6999 46,957 +0.02(+2.21%)
May 16, 2023 0.7000 0.7500 0.6751 0.6848 6,942 -0.05(-6.47%)
May 15, 2023 0.6550 0.7999 0.6550 0.7322 30,203 +0.06(+9.06%)
May 12, 2023 0.6715 0.6715 0.6393 0.6714 4,334 -0.00(-0.01%)
May 11, 2023 0.6300 0.6715 0.6300 0.6715 5,141 +0.04(+6.55%)
May 10, 2023 0.7000 0.7299 0.6500 0.6302 42,153 -0.07(-9.98%)
May 09, 2023 0.7100 0.7100 0.6930 0.7001 64,926 -0.02(-2.93%)
May 08, 2023 0.7797 0.7797 0.7000 0.7212 31,797 -0.04(-4.94%)
May 05, 2023 0.7200 0.7588 0.7002 0.7587 31,089 -0.02(-2.71%)
May 04, 2023 0.8000 0.8000 0.7200 0.7798 45,745 +0.01(+0.94%)
May 03, 2023 0.8200 0.8200 0.7389 0.7725 107,932 -0.05(-5.78%)
May 02, 2023 0.7848 0.8200 0.7006 0.8199 75,170 +0.01(+1.22%)
May 01, 2023 0.7660 0.8599 0.7250 0.8100 267,537 +0.11(+14.89%)
Apr 28, 2023 0.5500 0.7949 0.5500 0.7050 356,631 +0.15(+28.18%)
Apr 27, 2023 0.5600 0.6161 0.4800 0.5500 126,968 -0.02(-4.31%)
Apr 26, 2023 0.5579 0.5857 0.4701 0.5748 124,990 +0.05(+10.54%)
Apr 25, 2023 0.5300 0.5957 0.4000 0.5200 73,467 -0.01(-1.89%)
Apr 24, 2023 0.5300 0.5498 0.5300 0.5300 30,244 -0.02(-3.74%)
Apr 21, 2023 0.5600 0.5600 0.5303 0.5506 4,587 -0.02(-3.34%)
Apr 20, 2023 0.5697 0.5797 0.5500 0.5696 16,487 -0.03(-5.54%)
Apr 19, 2023 0.5600 0.6030 0.5600 0.6030 4,141 +0.00(+0.68%)
Apr 18, 2023 0.5800 0.6101 0.5800 0.5989 22,329 +0.02(+3.26%)
Apr 17, 2023 0.6400 0.6400 0.5600 0.5800 5,673 -0.05(-7.94%)
Apr 14, 2023 0.6000 0.6414 0.6000 0.6300 4,450 -0.01(-1.56%)
Apr 13, 2023 0.6100 0.6600 0.6080 0.6400 19,003 +0.03(+5.33%)
Apr 12, 2023 0.6200 0.6300 0.5999 0.6076 10,790 -0.04(-6.52%)
Apr 11, 2023 0.5858 0.6630 0.5300 0.6500 49,559 -0.01(-0.76%)
Apr 10, 2023 0.6100 0.6600 0.5901 0.6550 27,549 -0.00(-0.61%)
Apr 06, 2023 0.6260 0.6600 0.6100 0.6590 21,989 +0.03(+5.34%)
Apr 05, 2023 0.6630 0.6699 0.6208 0.6256 22,678 -0.04(-5.70%)
Apr 04, 2023 0.6600 0.7010 0.6501 0.6634 13,099 -0.02(-3.15%)
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.