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 (%)
Nov 30, 2020 2.250 2.580 1.980 2.250 3,922,884 +0.03(+1.35%)
Nov 27, 2020 2.000 2.280 1.960 2.220 1,286,400 -0.06(-2.63%)
Nov 25, 2020 2.630 3.050 2.090 2.280 31,788,600 +0.53(+30.29%)
Nov 24, 2020 1.760 1.840 1.690 1.750 272,056 +0.05(+2.94%)
Nov 23, 2020 1.670 1.750 1.580 1.700 212,774 +0.06(+3.66%)
Nov 20, 2020 1.600 1.700 1.600 1.640 38,800 +0.04(+2.50%)
Nov 19, 2020 1.660 1.720 1.560 1.600 53,480 -0.06(-3.90%)
Nov 18, 2020 1.800 1.800 1.610 1.665 78,382 -0.05(-3.20%)
Nov 17, 2020 1.700 1.760 1.669 1.720 132,511 -0.04(-2.27%)
Nov 16, 2020 1.800 1.840 1.720 1.760 88,816 +0.08(+5.07%)
Nov 13, 2020 1.640 1.740 1.540 1.675 138,100 +0.02(+0.90%)
Nov 12, 2020 1.710 1.766 1.630 1.660 21,698 +0.00(+0.30%)
Nov 11, 2020 1.800 1.800 1.650 1.655 46,669 -0.14(-7.54%)
Nov 10, 2020 1.830 1.830 1.630 1.790 38,500 +0.00(+0.00%)
Nov 09, 2020 1.860 1.860 1.700 1.790 131,149 +0.03(+1.70%)
Nov 06, 2020 1.730 1.810 1.690 1.760 62,900 +0.01(+0.57%)
Nov 05, 2020 1.770 1.810 1.720 1.750 67,619 -0.05(-2.78%)
Nov 04, 2020 1.700 1.800 1.700 1.800 147,672 +0.10(+5.88%)
Nov 03, 2020 1.640 1.790 1.610 1.700 180,758 +0.08(+4.94%)
Nov 02, 2020 1.480 1.620 1.480 1.620 78,312 +0.12(+8.00%)
Oct 30, 2020 1.490 1.505 1.458 1.500 25,100 -0.01(-0.66%)
Oct 29, 2020 1.567 1.567 1.470 1.510 23,337 +0.02(+1.34%)
Oct 28, 2020 1.480 1.510 1.460 1.490 53,852 -0.07(-4.49%)
Oct 27, 2020 1.520 1.560 1.510 1.560 58,400 +0.05(+3.31%)
Oct 26, 2020 1.630 1.630 1.450 1.510 236,133 -0.07(-4.43%)
Oct 23, 2020 1.690 2.030 1.520 1.580 1,793,800 -0.05(-3.07%)
Oct 22, 2020 1.640 1.650 1.530 1.630 392,385 +0.07(+4.49%)
Oct 21, 2020 1.540 1.620 1.470 1.560 214,294 +0.00(+0.00%)
Oct 20, 2020 1.430 1.590 1.430 1.560 290,225 +0.12(+8.33%)
Oct 19, 2020 1.430 1.500 1.365 1.440 165,125 +0.05(+3.60%)
Oct 16, 2020 1.400 1.410 1.333 1.390 20,600 -0.02(-1.42%)
Oct 15, 2020 1.390 1.430 1.310 1.410 25,879 +0.06(+4.44%)
Oct 14, 2020 1.430 1.450 1.350 1.350 37,756 -0.12(-8.16%)
Oct 13, 2020 1.400 1.490 1.360 1.470 94,058 +0.09(+6.51%)
Oct 12, 2020 1.430 1.430 1.351 1.380 6,295 -0.02(-1.42%)
Oct 09, 2020 1.380 1.400 1.330 1.400 8,900 +0.01(+0.72%)
Oct 08, 2020 1.410 1.410 1.350 1.390 15,520 -0.02(-1.42%)
Oct 07, 2020 1.450 1.450 1.376 1.410 12,414 +0.00(+0.00%)
Oct 06, 2020 1.300 1.450 1.280 1.410 117,088 +0.12(+9.30%)
Oct 05, 2020 1.275 1.300 1.275 1.290 9,468 +0.01(+0.39%)
Oct 02, 2020 1.200 1.300 1.200 1.285 52,200 +0.03(+2.80%)
Oct 01, 2020 1.250 1.270 1.220 1.250 6,303 +0.05(+4.17%)
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%)
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.