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 29, 2021 3.100 3.230 2.800 2.870 489,200 -0.07(-2.38%)
Jan 28, 2021 2.920 3.050 2.800 2.940 333,530 -0.03(-1.01%)
Jan 27, 2021 2.900 3.090 2.800 2.970 441,420 -0.06(-1.98%)
Jan 26, 2021 3.180 3.240 2.930 3.030 317,274 -0.12(-3.81%)
Jan 25, 2021 3.340 3.380 3.124 3.150 205,648 -0.07(-2.17%)
Jan 22, 2021 3.080 3.230 3.056 3.220 245,000 +0.14(+4.55%)
Jan 21, 2021 3.200 3.200 3.010 3.080 347,913 -0.18(-5.52%)
Jan 20, 2021 3.400 3.400 3.220 3.260 197,284 -0.12(-3.55%)
Jan 19, 2021 3.250 3.480 3.250 3.380 301,972 +0.11(+3.36%)
Jan 15, 2021 3.380 3.394 3.160 3.270 482,100 -0.09(-2.68%)
Jan 14, 2021 3.450 3.550 3.360 3.360 432,141 -0.06(-1.75%)
Jan 13, 2021 3.350 3.460 3.150 3.420 607,094 +0.15(+4.59%)
Jan 12, 2021 3.230 3.350 3.120 3.270 648,184 +0.10(+3.15%)
Jan 11, 2021 3.330 3.390 3.050 3.170 1,249,091 -0.26(-7.58%)
Jan 08, 2021 3.580 3.690 3.300 3.430 1,070,600 -0.01(-0.29%)
Jan 07, 2021 3.130 3.750 3.050 3.440 2,492,367 +0.34(+10.97%)
Jan 06, 2021 3.370 3.400 2.910 3.100 1,413,384 -0.21(-6.34%)
Jan 05, 2021 2.700 3.330 2.650 3.310 2,610,121 +0.64(+23.97%)
Jan 04, 2021 2.770 2.820 2.550 2.670 1,229,150 +0.08(+3.09%)
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%)
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.