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 (%)
Feb 28, 2020 1.120 1.130 1.033 1.040 78,300 -0.06(-5.56%)
Feb 27, 2020 1.070 1.111 1.050 1.101 73,846 -0.03(-2.32%)
Feb 26, 2020 1.150 1.160 1.119 1.127 62,090 -0.04(-3.24%)
Feb 25, 2020 1.210 1.232 1.140 1.165 61,438 -0.03(-2.92%)
Feb 24, 2020 1.210 1.220 1.180 1.200 40,334 -0.03(-2.22%)
Feb 21, 2020 1.250 1.250 1.210 1.227 49,100 -0.01(-1.14%)
Feb 20, 2020 1.290 1.290 1.210 1.242 39,743 -0.03(-2.24%)
Feb 19, 2020 1.190 1.280 1.190 1.270 70,383 +0.08(+6.72%)
Feb 18, 2020 1.410 1.410 1.130 1.190 286,206 -0.21(-15.20%)
Feb 14, 2020 1.331 1.470 1.300 1.403 459,500 +0.07(+5.51%)
Feb 13, 2020 1.360 1.360 1.320 1.330 37,704 +0.01(+0.76%)
Feb 12, 2020 1.300 1.348 1.300 1.320 57,921 -0.02(-1.49%)
Feb 11, 2020 1.350 1.630 1.280 1.340 1,191,551 +0.10(+7.80%)
Feb 10, 2020 1.260 1.270 1.235 1.243 7,208 -0.02(-1.36%)
Feb 07, 2020 1.280 1.286 1.260 1.260 19,500 -0.00(-0.38%)
Feb 06, 2020 1.230 1.290 1.230 1.265 30,941 +0.00(+0.40%)
Feb 05, 2020 1.250 1.270 1.210 1.260 76,740 +0.03(+2.44%)
Feb 04, 2020 1.300 1.300 1.210 1.230 92,432 -0.09(-6.82%)
Feb 03, 2020 1.580 1.580 1.290 1.320 116,613 -0.18(-12.00%)
Jan 31, 2020 1.500 1.500 1.420 1.500 94,500 -0.03(-1.96%)
Jan 30, 2020 1.580 1.650 1.530 1.530 73,343 -0.10(-6.13%)
Jan 29, 2020 1.560 1.700 1.560 1.630 60,119 +0.04(+2.52%)
Jan 28, 2020 1.580 1.600 1.550 1.590 37,492 -0.02(-1.24%)
Jan 27, 2020 1.650 1.650 1.550 1.610 53,940 -0.08(-4.64%)
Jan 24, 2020 1.700 1.780 1.650 1.688 81,700 -0.02(-1.26%)
Jan 23, 2020 1.650 1.740 1.610 1.710 195,527 +0.06(+3.64%)
Jan 22, 2020 1.625 1.670 1.625 1.650 15,943 -0.01(-0.30%)
Jan 21, 2020 1.580 1.670 1.580 1.655 84,362 -0.02(-1.49%)
Jan 17, 2020 1.690 1.710 1.662 1.680 75,800 +0.00(+0.00%)
Jan 16, 2020 1.620 1.730 1.620 1.680 154,289 -0.03(-1.75%)
Jan 15, 2020 1.550 1.710 1.520 1.710 427,055 +0.15(+9.27%)
Jan 14, 2020 1.560 1.630 1.560 1.565 60,931 -0.04(-2.19%)
Jan 13, 2020 1.666 1.667 1.560 1.600 144,462 -0.05(-3.25%)
Jan 10, 2020 1.670 1.700 1.600 1.654 157,500 +0.01(+0.84%)
Jan 09, 2020 1.600 1.680 1.550 1.640 53,526 +0.06(+3.80%)
Jan 08, 2020 1.470 1.590 1.450 1.580 155,213 +0.10(+6.76%)
Jan 07, 2020 1.430 1.480 1.430 1.480 33,055 +0.02(+1.37%)
Jan 06, 2020 1.490 1.490 1.410 1.460 82,422 -0.03(-1.68%)
Jan 03, 2020 1.290 1.520 1.290 1.485 180,800 +0.16(+11.65%)
Jan 02, 2020 1.300 1.330 1.282 1.330 47,638 +0.04(+3.10%)
Dec 31, 2019 1.290 1.297 1.280 1.290 36,900 +0.00(+0.00%)
Dec 30, 2019 1.300 1.310 1.280 1.290 19,259 +0.00(+0.00%)
Dec 27, 2019 1.310 1.310 1.270 1.290 45,400 -0.02(-1.53%)
Dec 26, 2019 1.310 1.313 1.290 1.310 50,567 -0.01(-0.78%)
Dec 24, 2019 1.340 1.340 1.300 1.320 12,300 +0.01(+0.79%)
Dec 23, 2019 1.290 1.340 1.290 1.310 31,428 +0.05(+3.97%)
Dec 20, 2019 1.310 1.330 1.250 1.260 21,400 -0.07(-5.26%)
Dec 19, 2019 1.290 1.330 1.290 1.330 21,634 -0.00(-0.01%)
Dec 18, 2019 1.324 1.350 1.315 1.330 40,519 +0.04(+3.10%)
Dec 17, 2019 1.287 1.292 1.280 1.290 7,430 +0.01(+0.78%)
Dec 16, 2019 1.300 1.330 1.280 1.280 25,384 -0.00(-0.04%)
Dec 13, 2019 1.310 1.340 1.280 1.280 67,900 -0.03(-2.25%)
Dec 12, 2019 1.280 1.330 1.280 1.310 17,938 +0.00(+0.00%)
Dec 11, 2019 1.310 1.340 1.300 1.310 29,414 +0.05(+3.97%)
Dec 10, 2019 1.300 1.340 1.260 1.260 60,503 -0.03(-2.33%)
Dec 09, 2019 1.250 1.300 1.250 1.290 38,425 +0.01(+0.78%)
Dec 06, 2019 1.300 1.300 1.210 1.280 21,300 -0.01(-0.78%)
Dec 05, 2019 1.264 1.300 1.250 1.290 40,731 +0.06(+4.87%)
Dec 04, 2019 1.267 1.270 1.228 1.230 20,121 -0.02(-1.59%)
Dec 03, 2019 1.270 1.270 1.220 1.250 16,360 -0.02(-1.57%)
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.