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

Zk International Group Ltd (NQ: ZKIN )

0.4930 -0.0020 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 7.180 7.200 7.086 7.190 54,348 +0.01(+0.14%)
Feb 27, 2018 7.220 7.350 6.850 7.180 75,628 +0.06(+0.84%)
Feb 26, 2018 6.840 7.273 6.840 7.120 99,919 +0.21(+3.04%)
Feb 23, 2018 7.370 7.370 6.900 6.910 31,138 -0.50(-6.75%)
Feb 22, 2018 7.440 7.560 7.199 7.410 32,028 +0.05(+0.68%)
Feb 21, 2018 7.760 7.820 7.360 7.360 45,419 -0.32(-4.17%)
Feb 20, 2018 7.870 8.050 7.610 7.680 36,141 +0.01(+0.13%)
Feb 16, 2018 7.670 7.670 7.670 0 -0.47(-5.77%)
Feb 15, 2018 8.250 8.250 8.000 8.140 55,559 -0.02(-0.25%)
Feb 14, 2018 7.980 8.200 7.900 8.160 88,854 +0.23(+2.90%)
Feb 13, 2018 8.110 8.130 7.561 7.930 135,710 -0.04(-0.50%)
Feb 12, 2018 8.250 8.300 7.500 7.970 183,010 -0.18(-2.21%)
Feb 09, 2018 7.910 8.260 7.910 8.150 9,993 +0.31(+3.95%)
Feb 08, 2018 7.710 8.090 7.626 7.840 17,281 +0.23(+3.02%)
Feb 07, 2018 7.270 7.270 7.270 7.610 35,665 +0.47(+6.58%)
Feb 06, 2018 7.110 7.586 6.700 7.140 53,074 -0.60(-7.73%)
Feb 05, 2018 8.340 8.340 7.320 7.738 43,264 -0.66(-7.88%)
Feb 02, 2018 8.900 8.880 8.256 8.400 35,234 -0.48(-5.41%)
Feb 01, 2018 8.910 9.029 8.500 8.880 76,795 +0.12(+1.37%)
Jan 31, 2018 10.24 10.43 8.420 8.760 187,026 -1.20(-12.05%)
Jan 30, 2018 10.27 10.27 9.531 9.960 47,594 -0.19(-1.87%)
Jan 29, 2018 9.890 10.23 9.890 10.15 26,631 +0.15(+1.50%)
Jan 26, 2018 10.49 10.49 9.630 10.00 22,903 -0.37(-3.57%)
Jan 25, 2018 10.48 10.49 10.37 10.37 27,308 -0.07(-0.67%)
Jan 24, 2018 10.40 10.47 10.00 10.44 45,016 +0.06(+0.58%)
Jan 23, 2018 10.20 10.40 10.20 10.38 30,970 +0.27(+2.67%)
Jan 22, 2018 10.10 10.29 9.820 10.11 71,373 +0.00(+0.00%)
Jan 19, 2018 9.800 10.15 9.600 10.11 49,168 +0.34(+3.48%)
Jan 18, 2018 9.050 10.09 9.020 9.770 133,458 +0.82(+9.16%)
Jan 17, 2018 9.860 9.860 8.330 8.950 136,077 -0.85(-8.67%)
Jan 16, 2018 10.90 10.90 9.650 9.800 97,740 -0.81(-7.63%)
Jan 12, 2018 10.61 10.61 10.61 0 -0.02(-0.19%)
Jan 11, 2018 11.17 11.51 10.03 10.63 130,774 -0.72(-6.34%)
Jan 10, 2018 11.14 11.35 466,821 -0.76(-6.28%)
Jan 09, 2018 12.05 12.18 11.69 12.11 81,372 +0.02(+0.17%)
Jan 08, 2018 11.67 12.10 11.29 12.09 100,315 +0.67(+5.87%)
Jan 05, 2018 11.98 11.98 10.91 11.42 125,748 -0.15(-1.30%)
Jan 04, 2018 11.57 11.65 10.86 11.57 94,860 +0.07(+0.61%)
Jan 03, 2018 11.78 11.87 11.11 11.50 178,989 +0.03(+0.26%)
Jan 02, 2018 10.00 11.47 9.800 11.47 229,058 +1.67(+17.04%)
Dec 29, 2017 9.800 9.800 9.800 0 -0.30(-2.97%)
Dec 28, 2017 16.00 16.00 9.790 10.10 2,715,836 +0.99(+10.87%)
Dec 27, 2017 9.000 9.170 8.880 9.110 43,814 +0.19(+2.13%)
Dec 26, 2017 9.000 9.230 8.900 8.920 37,769 +0.18(+2.06%)
Dec 22, 2017 8.700 9.000 8.690 8.740 48,874 +0.09(+1.04%)
Dec 21, 2017 8.600 9.000 8.526 8.650 109,212 +0.12(+1.41%)
Dec 20, 2017 8.530 8.650 8.447 8.530 45,286 +0.09(+1.07%)
Dec 19, 2017 8.440 8.550 8.380 8.440 20,540 +0.05(+0.60%)
Dec 18, 2017 8.220 8.902 8.220 8.390 68,344 +0.27(+3.33%)
Dec 15, 2017 8.220 8.220 8.100 8.120 12,869 -0.09(-1.10%)
Dec 14, 2017 8.010 8.220 8.010 8.210 24,892 +0.16(+1.99%)
Dec 13, 2017 8.060 8.100 8.040 8.050 19,962 -0.06(-0.74%)
Dec 12, 2017 8.100 8.140 8.030 8.110 29,234 +0.05(+0.62%)
Dec 11, 2017 8.150 8.250 8.060 8.060 24,129 -0.11(-1.39%)
Dec 08, 2017 8.285 8.290 8.080 8.174 48,416 -0.08(-0.93%)
Dec 07, 2017 8.000 8.320 8.000 8.250 94,892 +0.28(+3.51%)
Dec 06, 2017 7.931 7.990 7.870 7.970 24,762 +0.17(+2.18%)
Dec 05, 2017 7.939 7.939 7.800 7.800 20,419 -0.11(-1.39%)
Dec 04, 2017 7.920 7.920 7.850 7.910 2,367 +0.02(+0.25%)
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.