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 (%)
Apr 30, 2021 6.180 6.470 5.820 6.210 746,200 -0.22(-3.42%)
Apr 29, 2021 6.820 6.900 6.100 6.430 896,564 -0.40(-5.86%)
Apr 28, 2021 6.500 6.890 6.380 6.830 842,827 +0.33(+5.08%)
Apr 27, 2021 7.000 7.020 6.360 6.500 930,919 -0.45(-6.47%)
Apr 26, 2021 6.300 7.040 6.260 6.950 1,701,852 +1.04(+17.60%)
Apr 23, 2021 5.440 6.080 5.300 5.910 1,563,900 +0.53(+9.85%)
Apr 22, 2021 5.510 5.890 5.210 5.380 1,516,224 +0.06(+1.13%)
Apr 21, 2021 5.320 5.800 5.140 5.320 1,646,559 +0.02(+0.38%)
Apr 20, 2021 5.430 5.550 4.860 5.300 1,390,503 -0.21(-3.81%)
Apr 19, 2021 6.010 6.010 5.300 5.510 930,860 -0.66(-10.70%)
Apr 16, 2021 5.420 6.330 5.210 6.170 1,297,700 +0.36(+6.20%)
Apr 15, 2021 6.966 7.040 5.630 5.810 2,182,318 -0.93(-13.80%)
Apr 14, 2021 6.840 7.350 6.680 6.740 2,724,222 -0.14(-2.03%)
Apr 13, 2021 7.060 7.080 6.540 6.880 1,100,183 -0.03(-0.43%)
Apr 12, 2021 7.730 7.865 6.880 6.910 1,328,088 -0.95(-12.09%)
Apr 09, 2021 7.700 8.040 7.542 7.860 595,100 +0.09(+1.16%)
Apr 08, 2021 7.910 7.980 7.510 7.770 885,563 +0.02(+0.26%)
Apr 07, 2021 8.890 8.900 7.670 7.750 2,556,607 -1.18(-13.21%)
Apr 06, 2021 9.280 9.640 8.870 8.930 1,555,265 -0.41(-4.39%)
Apr 05, 2021 10.43 10.59 9.130 9.340 3,349,375 -0.49(-4.98%)
Apr 01, 2021 9.420 9.840 8.840 9.830 1,903,500 +0.51(+5.47%)
Mar 31, 2021 9.140 9.470 8.820 9.320 1,354,828 +0.20(+2.19%)
Mar 30, 2021 10.00 10.85 8.610 9.120 6,240,433 -0.92(-9.16%)
Mar 29, 2021 10.22 11.79 9.350 10.04 10,881,170 +0.24(+2.45%)
Mar 26, 2021 10.14 10.75 9.450 9.800 3,010,400 -0.55(-5.31%)
Mar 25, 2021 9.800 13.23 8.770 10.35 16,101,030 -0.87(-7.75%)
Mar 24, 2021 14.59 14.60 10.86 11.22 21,032,834 +0.19(+1.72%)
Mar 23, 2021 12.03 13.95 10.10 11.03 11,580,896 -1.32(-10.69%)
Mar 22, 2021 10.85 13.43 10.71 12.35 15,807,348 +1.15(+10.27%)
Mar 19, 2021 10.49 14.60 10.05 11.20 86,658,896 +2.43(+27.71%)
Mar 18, 2021 9.310 10.45 8.550 8.770 7,595,196 +0.07(+0.80%)
Mar 17, 2021 6.970 9.380 6.760 8.700 11,812,974 +1.32(+17.89%)
Mar 16, 2021 7.890 8.000 6.750 7.380 3,673,702 -1.37(-15.66%)
Mar 15, 2021 7.430 8.750 6.810 8.750 11,819,479 +2.36(+36.93%)
Mar 12, 2021 5.950 6.740 5.830 6.390 935,800 +0.19(+3.06%)
Mar 11, 2021 5.980 6.280 5.620 6.200 919,809 +0.54(+9.54%)
Mar 10, 2021 6.290 6.440 5.530 5.660 1,042,188 -0.49(-7.97%)
Mar 09, 2021 5.500 6.200 5.200 6.150 1,189,773 +1.10(+21.78%)
Mar 08, 2021 5.360 5.750 4.900 5.050 914,011 -0.13(-2.51%)
Mar 05, 2021 5.320 5.490 4.300 5.180 1,525,300 -0.02(-0.38%)
Mar 04, 2021 6.020 6.280 4.850 5.200 1,086,749 -1.09(-17.33%)
Mar 03, 2021 6.880 6.990 6.210 6.290 874,542 -0.11(-1.72%)
Mar 02, 2021 7.210 7.760 6.400 6.400 1,339,772 -1.04(-13.98%)
Mar 01, 2021 6.200 8.300 6.190 7.440 2,940,714 +1.43(+23.79%)
Feb 26, 2021 7.070 7.300 5.770 6.010 2,151,100 -1.39(-18.78%)
Feb 25, 2021 9.110 9.200 7.280 7.400 1,518,737 -1.15(-13.45%)
Feb 24, 2021 9.750 10.97 7.860 8.550 3,504,353 -0.47(-5.21%)
Feb 23, 2021 8.970 11.88 6.880 9.020 4,406,058 -1.23(-12.00%)
Feb 22, 2021 8.180 12.80 7.390 10.25 8,221,427 +1.53(+17.55%)
Feb 19, 2021 7.830 8.740 7.730 8.720 2,191,200 +0.95(+12.23%)
Feb 18, 2021 6.840 8.660 6.840 7.770 4,489,887 +1.00(+14.77%)
Feb 17, 2021 6.210 6.770 5.800 6.770 1,791,497 +0.81(+13.59%)
Feb 16, 2021 5.790 6.990 5.610 5.960 2,874,659 +0.66(+12.45%)
Feb 12, 2021 4.370 5.400 4.210 5.300 1,837,800 +1.01(+23.54%)
Feb 11, 2021 4.390 4.720 4.180 4.290 780,844 -0.13(-2.94%)
Feb 10, 2021 4.430 4.780 4.010 4.420 1,686,237 +0.22(+5.24%)
Feb 09, 2021 4.510 4.800 4.170 4.200 2,424,693 -0.14(-3.23%)
Feb 08, 2021 4.230 4.420 4.120 4.340 777,241 +0.24(+5.85%)
Feb 05, 2021 4.300 4.320 3.910 4.100 862,200 -0.10(-2.38%)
Feb 04, 2021 3.960 4.280 3.780 4.200 1,452,855 +0.28(+7.14%)
Feb 03, 2021 3.340 4.670 3.320 3.920 4,487,491 +0.64(+19.51%)
Feb 02, 2021 2.960 3.340 2.900 3.280 521,283 +0.33(+11.19%)
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.