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 (%)
Mar 29, 2018 6.710 6.710 6.710 0 +0.01(+0.15%)
Mar 28, 2018 6.920 7.030 6.684 6.700 26,983 -0.20(-2.90%)
Mar 27, 2018 7.100 7.130 6.681 6.900 35,344 +0.11(+1.62%)
Mar 26, 2018 7.150 7.150 6.644 6.790 31,296 -0.23(-3.28%)
Mar 23, 2018 7.130 7.140 6.968 7.020 13,878 +0.11(+1.59%)
Mar 22, 2018 7.110 7.150 6.550 6.910 36,626 -0.17(-2.40%)
Mar 21, 2018 7.140 7.140 7.040 7.080 8,049 +0.00(+0.00%)
Mar 20, 2018 7.190 7.190 7.061 7.080 10,785 -0.05(-0.70%)
Mar 19, 2018 7.300 7.300 7.076 7.130 9,159 -0.16(-2.19%)
Mar 16, 2018 7.250 7.340 7.110 7.290 120,011 +0.05(+0.69%)
Mar 15, 2018 7.330 7.367 7.120 7.240 86,028 +0.08(+1.12%)
Mar 14, 2018 7.140 7.200 7.040 7.160 27,337 -0.08(-1.10%)
Mar 13, 2018 7.230 7.353 7.110 7.240 34,324 +0.06(+0.84%)
Mar 12, 2018 7.140 7.220 7.140 7.180 23,294 +0.02(+0.28%)
Mar 09, 2018 7.150 7.250 7.090 7.160 34,134 +0.01(+0.14%)
Mar 08, 2018 7.170 7.170 7.000 7.150 14,722 +0.03(+0.42%)
Mar 07, 2018 7.010 7.200 7.010 7.120 20,996 +0.02(+0.28%)
Mar 06, 2018 7.070 7.199 7.070 7.100 10,056 +0.02(+0.28%)
Mar 05, 2018 7.000 7.140 7.000 7.080 13,094 -0.03(-0.42%)
Mar 02, 2018 7.130 7.190 7.060 7.110 14,645 -0.08(-1.11%)
Mar 01, 2018 7.290 7.290 7.010 7.190 28,220 +0.00(+0.00%)
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%)
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.