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

Zk International Group Ltd (NQ: ZKIN )

0.6625 -0.0140 (-2.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 28, 2024 0.6180 0.6294 0.5710 0.5845 17,859 +0.00(+0.60%)
Mar 27, 2024 0.5300 0.5937 0.5292 0.5810 24,545 +0.03(+4.68%)
Mar 26, 2024 0.5121 0.6300 0.5121 0.5550 89,761 -0.07(-10.77%)
Mar 25, 2024 0.5900 0.6220 0.5900 0.6220 8,805 +0.03(+5.42%)
Mar 22, 2024 0.5951 0.6230 0.5800 0.5900 23,270 -0.03(-4.07%)
Mar 21, 2024 0.5800 0.6240 0.5800 0.6150 22,968 +0.02(+3.34%)
Mar 20, 2024 0.6200 0.6499 0.4860 0.5951 49,523 -0.04(-7.02%)
Mar 19, 2024 0.6478 0.6565 0.6100 0.6400 19,930 -0.01(-1.54%)
Mar 18, 2024 0.6600 0.6700 0.6463 0.6500 10,427 -0.03(-4.41%)
Mar 15, 2024 0.6870 0.6999 0.6500 0.6800 13,662 -0.00(-0.21%)
Mar 14, 2024 0.7000 0.7000 0.6550 0.6814 11,812 -0.01(-1.49%)
Mar 13, 2024 0.6400 0.6917 0.6394 0.6917 45,012 +0.03(+4.80%)
Mar 12, 2024 0.6620 0.6750 0.6500 0.6600 11,837 +0.00(+0.75%)
Mar 11, 2024 0.6300 0.6779 0.6205 0.6551 25,355 +0.00(+0.71%)
Mar 08, 2024 0.6500 0.7100 0.6500 0.6505 15,279 -0.06(-8.38%)
Mar 07, 2024 0.6640 0.7100 0.6005 0.7100 58,676 +0.05(+6.93%)
Mar 06, 2024 0.6505 0.6800 0.6505 0.6640 15,103 -0.02(-2.35%)
Mar 05, 2024 0.6360 0.7389 0.6360 0.6800 15,003 +0.02(+3.03%)
Mar 04, 2024 0.6600 0.6990 0.6357 0.6600 23,343 -0.00(-0.02%)
Mar 01, 2024 0.6001 0.6999 0.6001 0.6601 18,284 +0.02(+3.89%)
Feb 29, 2024 0.6688 0.6688 0.6001 0.6354 19,424 -0.00(-0.56%)
Feb 28, 2024 0.7100 0.7120 0.6000 0.6390 50,988 -0.02(-3.34%)
Feb 27, 2024 0.7000 0.7000 0.6501 0.6611 16,656 -0.03(-4.16%)
Feb 26, 2024 0.7000 0.7090 0.6200 0.6898 57,230 -0.02(-2.85%)
Feb 23, 2024 0.7350 0.7990 0.7080 0.7100 44,367 -0.04(-5.33%)
Feb 22, 2024 0.7550 0.8062 0.7351 0.7500 21,259 +0.00(+0.66%)
Feb 21, 2024 0.8100 0.8100 0.7316 0.7451 37,328 -0.06(-6.93%)
Feb 20, 2024 0.7980 0.8826 0.7980 0.8006 36,181 +0.04(+5.34%)
Feb 16, 2024 0.7600 0.7910 0.7301 0.7600 49,097 +0.00(+0.00%)
Feb 15, 2024 0.8000 0.8000 0.7400 0.7600 29,426 -0.06(-7.32%)
Feb 14, 2024 0.8100 0.8500 0.7900 0.8200 13,845 +0.03(+3.43%)
Feb 13, 2024 0.7900 0.8300 0.7500 0.7928 35,540 +0.01(+1.64%)
Feb 12, 2024 0.7300 0.7800 0.7300 0.7800 35,038 +0.01(+1.30%)
Feb 09, 2024 0.7400 0.7700 0.7250 0.7700 33,726 +0.04(+4.76%)
Feb 08, 2024 0.7400 0.7500 0.6800 0.7350 89,439 +0.02(+3.16%)
Feb 07, 2024 0.7300 0.7300 0.6801 0.7125 6,950 -0.03(-3.70%)
Feb 06, 2024 0.7400 0.7400 0.6927 0.7399 8,653 +0.02(+2.76%)
Feb 05, 2024 0.7300 0.7665 0.6980 0.7200 12,232 -0.00(-0.22%)
Feb 02, 2024 0.7700 0.7700 0.7201 0.7216 10,085 -0.02(-2.47%)
Feb 01, 2024 0.7400 0.7700 0.7131 0.7399 17,804 -0.02(-3.14%)
Jan 31, 2024 0.7900 0.7900 0.7500 0.7639 9,264 +0.01(+1.85%)
Jan 30, 2024 0.7700 0.7900 0.7500 0.7500 15,297 -0.02(-2.65%)
Jan 29, 2024 0.7700 0.8500 0.7700 0.7704 11,923 -0.03(-3.69%)
Jan 26, 2024 0.7410 0.8164 0.7410 0.7999 22,383 +0.04(+4.66%)
Jan 25, 2024 0.7500 0.7990 0.7500 0.7643 7,609 +0.01(+1.76%)
Jan 24, 2024 0.7360 0.7777 0.7200 0.7511 45,541 +0.05(+7.15%)
Jan 23, 2024 0.6048 0.7295 0.6048 0.7010 33,049 +0.08(+12.57%)
Jan 22, 2024 0.6700 0.6800 0.6000 0.6227 185,495 -0.05(-7.06%)
Jan 19, 2024 0.6500 0.7200 0.6500 0.6700 21,631 -0.00(-0.01%)
Jan 18, 2024 0.6700 0.7299 0.6300 0.6701 63,594 -0.06(-8.19%)
Jan 17, 2024 0.7000 0.7500 0.6811 0.7299 37,372 -0.02(-2.68%)
Jan 16, 2024 0.8300 0.8063 0.7116 0.7500 86,244 -0.09(-10.71%)
Jan 12, 2024 0.8600 0.8750 0.8300 0.8400 31,643 -0.04(-4.00%)
Jan 11, 2024 0.9000 0.9300 0.8600 0.8750 123,390 -0.00(-0.32%)
Jan 10, 2024 0.9000 0.9190 0.8010 0.8778 114,160 -0.00(-0.27%)
Jan 09, 2024 0.9264 0.9440 0.8500 0.8802 195,609 +0.08(+10.02%)
Jan 08, 2024 0.8381 0.8650 0.7200 0.8000 74,374 -0.12(-13.42%)
Jan 05, 2024 0.9850 0.9850 0.7707 0.9240 61,545 -0.05(-5.19%)
Jan 04, 2024 1.000 1.000 0.9500 0.9746 24,601 +0.00(+0.47%)
Jan 03, 2024 0.9600 1.010 0.8603 0.9700 71,864 -0.04(-3.87%)
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.