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 (%)
Sep 30, 2020 1.280 1.290 1.200 1.200 7,756 -0.10(-7.69%)
Sep 29, 2020 1.310 1.320 1.260 1.300 32,721 +0.00(+0.00%)
Sep 28, 2020 1.330 1.340 1.260 1.300 22,277 -0.01(-0.76%)
Sep 25, 2020 1.280 1.310 1.260 1.310 8,700 +0.05(+3.97%)
Sep 24, 2020 1.280 1.300 1.260 1.260 5,941 -0.07(-5.26%)
Sep 23, 2020 1.320 1.350 1.270 1.330 37,779 +0.01(+0.38%)
Sep 22, 2020 1.360 1.360 1.325 1.325 3,465 -0.02(-1.12%)
Sep 21, 2020 1.430 1.430 1.300 1.340 10,291 -0.02(-1.47%)
Sep 18, 2020 1.400 1.400 1.350 1.360 7,600 -0.03(-2.16%)
Sep 17, 2020 1.310 1.450 1.310 1.390 126,346 +0.02(+1.46%)
Sep 16, 2020 1.370 1.380 1.350 1.370 54,813 +0.02(+1.48%)
Sep 15, 2020 1.300 1.350 1.300 1.350 49,689 +0.05(+3.85%)
Sep 14, 2020 1.280 1.300 1.240 1.300 47,834 +0.06(+4.84%)
Sep 11, 2020 1.210 1.240 1.190 1.240 27,800 +0.03(+2.48%)
Sep 10, 2020 1.150 1.230 1.150 1.210 28,615 +0.01(+0.83%)
Sep 09, 2020 1.150 1.230 1.130 1.200 54,527 +0.02(+1.69%)
Sep 08, 2020 1.160 1.240 1.070 1.180 337,908 +0.11(+10.28%)
Sep 04, 2020 1.100 1.114 1.060 1.070 221,100 -0.01(-0.94%)
Sep 03, 2020 1.080 1.120 1.060 1.080 29,958 -0.02(-1.81%)
Sep 02, 2020 1.110 1.134 1.080 1.100 14,940 +0.03(+2.80%)
Sep 01, 2020 1.160 1.180 1.050 1.070 88,175 -0.08(-7.36%)
Aug 31, 2020 1.160 1.180 1.140 1.155 13,698 +0.02(+1.32%)
Aug 28, 2020 1.130 1.184 1.100 1.140 75,500 -0.01(-0.87%)
Aug 27, 2020 1.210 1.210 1.130 1.150 47,504 -0.05(-4.52%)
Aug 26, 2020 1.150 1.210 1.150 1.204 46,355 +0.02(+2.08%)
Aug 25, 2020 1.254 1.254 1.150 1.180 47,615 +0.02(+1.72%)
Aug 24, 2020 1.170 1.240 1.150 1.160 30,132 -0.03(-2.52%)
Aug 21, 2020 1.290 1.290 1.160 1.190 58,900 -0.11(-8.46%)
Aug 20, 2020 1.270 1.329 1.250 1.300 20,518 +0.00(+0.00%)
Aug 19, 2020 1.360 1.370 1.276 1.300 36,423 -0.06(-4.41%)
Aug 18, 2020 1.302 1.430 1.300 1.360 94,013 +0.06(+4.62%)
Aug 17, 2020 1.330 1.330 1.290 1.300 16,215 -0.01(-0.79%)
Aug 14, 2020 1.240 1.330 1.240 1.310 19,000 +0.02(+1.57%)
Aug 13, 2020 1.300 1.330 1.260 1.290 18,421 -0.01(-0.77%)
Aug 12, 2020 1.260 1.310 1.250 1.300 29,118 +0.02(+1.56%)
Aug 11, 2020 1.260 1.300 1.260 1.280 12,355 +0.00(+0.00%)
Aug 10, 2020 1.350 1.350 1.210 1.280 73,759 -0.03(-2.45%)
Aug 07, 2020 1.310 1.389 1.297 1.312 13,100 +0.00(+0.16%)
Aug 06, 2020 1.350 1.440 1.310 1.310 74,699 -0.01(-0.76%)
Aug 05, 2020 1.300 1.330 1.290 1.320 5,802 +0.00(+0.00%)
Aug 04, 2020 1.340 1.340 1.290 1.320 46,639 +0.00(+0.00%)
Aug 03, 2020 1.270 1.320 1.250 1.320 34,272 +0.03(+2.33%)
Jul 31, 2020 1.320 1.330 1.240 1.290 49,000 -0.04(-3.01%)
Jul 30, 2020 1.460 1.470 1.220 1.330 139,128 -0.12(-8.28%)
Jul 29, 2020 1.500 1.500 1.440 1.450 24,969 -0.01(-0.68%)
Jul 28, 2020 1.440 1.547 1.440 1.460 12,559 +0.01(+0.69%)
Jul 27, 2020 1.520 1.520 1.450 1.450 55,611 -0.03(-2.03%)
Jul 24, 2020 1.580 1.580 1.480 1.480 28,700 -0.07(-4.52%)
Jul 23, 2020 1.540 1.640 1.520 1.550 177,118 -0.03(-1.90%)
Jul 22, 2020 1.480 1.590 1.480 1.580 103,912 +0.10(+6.57%)
Jul 21, 2020 1.500 1.515 1.460 1.483 28,495 -0.03(-1.81%)
Jul 20, 2020 1.460 1.590 1.460 1.510 127,577 +0.06(+3.82%)
Jul 17, 2020 1.470 1.470 1.430 1.454 22,900 +0.02(+1.36%)
Jul 16, 2020 1.430 1.450 1.430 1.435 36,783 -0.01(-0.69%)
Jul 15, 2020 1.460 1.470 1.430 1.445 36,551 +0.02(+1.05%)
Jul 14, 2020 1.410 1.480 1.400 1.430 50,482 +0.01(+0.68%)
Jul 13, 2020 1.440 1.480 1.410 1.420 69,974 -0.01(-1.02%)
Jul 10, 2020 1.450 1.475 1.420 1.435 79,000 -0.01(-0.69%)
Jul 09, 2020 1.430 1.500 1.430 1.445 73,218 +0.03(+1.76%)
Jul 08, 2020 1.400 1.480 1.400 1.420 83,881 +0.02(+1.43%)
Jul 07, 2020 1.390 1.410 1.380 1.400 18,029 -0.01(-0.71%)
Jul 06, 2020 1.410 1.420 1.380 1.410 43,708 +0.03(+2.17%)
Jul 02, 2020 1.420 1.420 1.350 1.380 50,100 +0.00(+0.00%)
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.