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 (%)
Jan 31, 2019 1.508 1.620 1.485 1.620 13,993 +0.05(+3.02%)
Jan 30, 2019 1.550 1.580 1.508 1.573 5,457 +0.02(+1.45%)
Jan 29, 2019 1.670 1.680 1.550 1.550 18,355 -0.08(-5.06%)
Jan 28, 2019 1.680 1.680 1.633 1.633 3,387 -0.04(-2.24%)
Jan 25, 2019 1.590 1.670 1.590 1.670 2,500 +0.09(+6.03%)
Jan 24, 2019 1.650 1.650 1.550 1.575 6,223 -0.17(-9.48%)
Jan 23, 2019 1.660 1.740 1.660 1.740 1,725 +0.04(+2.59%)
Jan 22, 2019 1.680 1.696 1.680 1.696 516 -0.04(-2.52%)
Jan 18, 2019 1.780 1.780 1.650 1.740 900 +0.03(+1.78%)
Jan 17, 2019 1.700 1.790 1.668 1.710 2,576 -0.05(-2.87%)
Jan 16, 2019 1.770 1.790 1.760 1.760 2,924 +0.12(+7.32%)
Jan 15, 2019 1.640 1.640 1.640 1.640 493 -0.09(-5.20%)
Jan 14, 2019 1.710 1.790 1.657 1.730 3,301 +0.01(+0.58%)
Jan 11, 2019 1.750 1.800 1.680 1.720 3,600 +0.08(+4.88%)
Jan 10, 2019 1.800 1.800 1.640 1.640 2,059 -0.19(-10.38%)
Jan 09, 2019 1.590 1.830 1.570 1.830 4,540 +0.28(+18.06%)
Jan 08, 2019 1.820 1.820 1.550 1.550 3,541 -0.15(-8.82%)
Jan 07, 2019 1.860 1.860 1.700 1.700 13,326 +0.03(+1.80%)
Jan 04, 2019 1.590 1.760 1.590 1.670 6,700 +0.20(+13.53%)
Jan 03, 2019 1.500 1.580 1.471 1.471 5,313 -0.10(-6.31%)
Jan 02, 2019 1.420 1.580 1.413 1.570 2,089 +0.15(+10.56%)
Dec 31, 2018 1.450 1.510 1.420 1.420 17,300 +0.00(+0.00%)
Dec 28, 2018 1.290 1.480 1.280 1.420 28,800 +0.15(+11.81%)
Dec 27, 2018 1.370 1.370 1.260 1.270 7,995 -0.06(-4.51%)
Dec 26, 2018 1.460 1.460 1.250 1.330 7,464 -0.07(-5.00%)
Dec 24, 2018 1.560 1.560 1.350 1.400 38,700 -0.14(-9.09%)
Dec 21, 2018 1.680 1.680 1.530 1.540 11,500 -0.01(-0.65%)
Dec 20, 2018 1.630 1.630 1.550 1.550 72,025 -0.10(-6.04%)
Dec 19, 2018 1.620 1.690 1.600 1.650 13,076 +0.05(+3.24%)
Dec 18, 2018 1.701 1.701 1.547 1.598 19,214 -0.09(-5.44%)
Dec 17, 2018 1.744 1.744 1.690 1.690 6,707 -0.05(-2.88%)
Dec 14, 2018 1.700 1.810 1.700 1.740 6,200 +0.03(+1.84%)
Dec 13, 2018 1.708 1.708 1.708 1.708 2,382 +0.01(+0.50%)
Dec 12, 2018 1.610 1.866 1.610 1.700 20,414 +0.08(+4.94%)
Dec 11, 2018 1.890 1.990 1.600 1.620 41,879 -0.02(-1.22%)
Dec 10, 2018 1.610 1.895 1.600 1.640 7,624 +0.04(+2.50%)
Dec 07, 2018 1.630 1.850 1.600 1.600 28,000 -0.09(-5.33%)
Dec 06, 2018 1.730 1.730 1.520 1.690 15,634 -0.11(-6.11%)
Dec 04, 2018 1.980 1.980 1.650 1.800 2,000 -0.19(-9.55%)
Dec 03, 2018 1.900 2.090 1.630 1.990 19,349 +0.29(+17.06%)
Nov 30, 2018 1.500 1.710 1.500 1.700 1,800 +0.15(+9.68%)
Nov 29, 2018 1.510 1.700 1.427 1.550 16,246 +0.15(+10.71%)
Nov 28, 2018 1.670 1.683 1.330 1.400 42,125 -0.30(-17.65%)
Nov 27, 2018 1.738 1.738 1.660 1.700 879 +0.03(+1.80%)
Nov 26, 2018 1.740 1.800 1.660 1.670 1,682 +0.01(+0.60%)
Nov 23, 2018 1.660 1.660 1.660 68 +0.00(+0.00%)
Nov 21, 2018 1.660 1.660 1.660 0 +0.03(+1.84%)
Nov 20, 2018 1.630 1.820 1.630 1.630 12,249 -0.02(-1.21%)
Nov 19, 2018 1.620 1.742 1.620 1.650 7,011 -0.03(-1.79%)
Nov 16, 2018 1.730 1.860 1.630 1.680 11,800 -0.05(-2.89%)
Nov 15, 2018 1.740 1.910 1.700 1.730 20,020 -0.07(-3.89%)
Nov 14, 2018 1.830 1.930 1.620 1.800 31,805 +0.00(+0.00%)
Nov 13, 2018 2.120 2.120 1.800 1.800 58,464 -0.28(-13.47%)
Nov 12, 2018 2.200 2.204 2.080 2.080 5,005 -0.12(-5.44%)
Nov 09, 2018 2.400 2.440 2.180 2.200 11,900 -0.25(-10.39%)
Nov 08, 2018 2.480 2.570 2.420 2.455 4,518 -0.04(-1.41%)
Nov 07, 2018 2.440 2.570 2.360 2.490 21,908 +0.09(+3.75%)
Nov 06, 2018 2.480 2.480 2.390 2.400 1,852 -0.10(-4.00%)
Nov 05, 2018 2.470 2.500 2.408 2.500 1,883 +0.00(+0.00%)
Nov 02, 2018 2.450 2.500 2.300 2.500 6,400 +0.05(+2.04%)
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.