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

Zk International Group Ltd (NQ: ZKIN )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.8551 0.8551 0.8103 0.8445 11,132 -0.02(-2.80%)
Sep 29, 2022 0.8700 0.8700 0.8397 0.8688 7,334 +0.01(+1.16%)
Sep 28, 2022 0.8100 0.8700 0.8103 0.8588 34,824 +0.05(+6.47%)
Sep 27, 2022 0.7980 0.8282 0.7980 0.8066 20,971 -0.02(-2.61%)
Sep 26, 2022 0.8500 0.8770 0.8188 0.8282 13,943 -0.00(-0.22%)
Sep 23, 2022 0.8500 0.8591 0.8149 0.8300 20,936 -0.06(-7.24%)
Sep 22, 2022 0.9120 0.9120 0.8556 0.8948 26,976 +0.01(+1.59%)
Sep 21, 2022 0.8913 0.9477 0.8700 0.8808 17,586 +0.00(+0.55%)
Sep 20, 2022 0.9000 0.9599 0.8726 0.8760 67,608 -0.02(-2.66%)
Sep 19, 2022 0.9200 0.9290 0.8803 0.8999 34,473 -0.02(-1.77%)
Sep 16, 2022 0.9396 0.9396 0.9029 0.9161 37,907 -0.03(-2.81%)
Sep 15, 2022 0.9600 0.9610 0.9355 0.9426 8,566 -0.01(-0.56%)
Sep 14, 2022 0.9716 0.9739 0.9368 0.9479 5,673 -0.03(-2.61%)
Sep 13, 2022 1.040 1.040 0.9350 0.9733 137,005 -0.06(-5.50%)
Sep 12, 2022 0.9700 1.030 0.9334 1.030 147,736 +0.06(+6.51%)
Sep 09, 2022 0.9400 0.9750 0.9305 0.9670 28,402 +0.00(+0.48%)
Sep 08, 2022 0.9660 0.9660 0.9201 0.9624 15,317 +0.05(+5.76%)
Sep 07, 2022 0.9200 0.9656 0.9014 0.9100 18,832 -0.04(-4.21%)
Sep 06, 2022 0.9401 0.9890 0.9012 0.9500 52,333 +0.00(+0.26%)
Sep 02, 2022 0.9500 0.9801 0.9123 0.9475 91,317 -0.00(-0.35%)
Sep 01, 2022 1.000 1.040 0.9100 0.9508 109,840 -0.04(-4.44%)
Aug 31, 2022 1.030 1.070 0.9500 0.9950 56,637 -0.02(-1.49%)
Aug 30, 2022 1.030 1.050 1.000 1.010 59,679 -0.03(-2.88%)
Aug 29, 2022 1.040 1.060 0.9805 1.040 164,061 +0.04(+4.00%)
Aug 26, 2022 1.040 1.070 1.000 1.000 66,559 -0.03(-2.91%)
Aug 25, 2022 1.060 1.100 1.020 1.030 48,837 -0.03(-2.83%)
Aug 24, 2022 1.060 1.130 1.040 1.060 269,217 +0.01(+0.96%)
Aug 23, 2022 1.060 1.060 1.020 1.050 45,503 -0.00(-0.01%)
Aug 22, 2022 1.040 1.050 1.030 1.050 23,119 +0.02(+1.94%)
Aug 19, 2022 1.090 1.090 1.030 1.030 39,125 -0.04(-3.74%)
Aug 18, 2022 1.100 1.100 1.040 1.070 101,670 +0.01(+0.94%)
Aug 17, 2022 1.120 1.130 1.060 1.060 101,529 -0.05(-4.50%)
Aug 16, 2022 1.120 1.130 1.080 1.110 48,478 +0.01(+0.91%)
Aug 15, 2022 1.090 1.140 1.080 1.100 104,313 -0.02(-1.79%)
Aug 12, 2022 1.110 1.140 1.073 1.120 161,006 -0.01(-0.88%)
Aug 11, 2022 1.220 1.250 1.106 1.130 205,846 -0.10(-8.13%)
Aug 10, 2022 1.130 1.270 1.110 1.230 599,348 +0.05(+4.24%)
Aug 09, 2022 1.590 1.680 1.120 1.180 19,611,296 -0.07(-5.60%)
Aug 08, 2022 1.250 1.270 1.230 1.250 10,404 +0.00(+0.00%)
Aug 05, 2022 1.220 1.269 1.200 1.250 21,274 +0.00(+0.00%)
Aug 04, 2022 1.230 1.282 1.220 1.250 34,522 +0.00(+0.00%)
Aug 03, 2022 1.250 1.280 1.194 1.250 43,224 +0.01(+0.81%)
Aug 02, 2022 1.180 1.250 1.150 1.240 68,229 +0.08(+6.90%)
Aug 01, 2022 1.200 1.220 1.151 1.160 26,843 -0.05(-4.13%)
Jul 29, 2022 1.160 1.225 1.160 1.210 36,501 +0.04(+3.42%)
Jul 28, 2022 1.150 1.200 1.130 1.170 19,990 +0.00(+0.00%)
Jul 27, 2022 1.180 1.210 1.150 1.170 18,182 +0.01(+0.89%)
Jul 26, 2022 1.210 1.220 1.150 1.160 24,582 -0.06(-4.94%)
Jul 25, 2022 1.190 1.230 1.190 1.220 16,586 +0.03(+2.52%)
Jul 22, 2022 1.210 1.240 1.190 1.190 9,812 -0.00(-0.23%)
Jul 21, 2022 1.170 1.229 1.170 1.193 23,068 -0.02(-1.43%)
Jul 20, 2022 1.180 1.270 1.160 1.210 86,767 +0.01(+0.83%)
Jul 19, 2022 1.130 1.200 1.120 1.200 61,062 +0.08(+7.14%)
Jul 18, 2022 1.100 1.180 1.100 1.120 90,540 -0.02(-2.18%)
Jul 15, 2022 1.060 1.150 1.045 1.145 160,354 +0.09(+9.05%)
Jul 14, 2022 1.010 1.050 0.9720 1.050 50,070 +0.02(+1.94%)
Jul 13, 2022 1.030 1.050 0.9600 1.030 49,472 +0.00(+0.00%)
Jul 12, 2022 1.030 1.030 0.9900 1.030 15,069 +0.00(+0.00%)
Jul 11, 2022 0.9600 1.030 0.9600 1.030 20,997 +0.03(+3.00%)
Jul 08, 2022 0.9500 1.000 0.9400 1.000 20,212 +0.02(+2.04%)
Jul 07, 2022 0.9955 1.010 0.9401 0.9800 36,944 +0.00(+0.00%)
Jul 06, 2022 0.9710 0.9900 0.9363 0.9800 83,607 -0.02(-1.79%)
Jul 05, 2022 0.9300 1.050 0.9260 0.9979 34,445 +0.05(+4.82%)
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.