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 (%)
Oct 29, 2021 2.620 2.880 2.500 2.750 991,646 +0.10(+3.77%)
Oct 28, 2021 2.730 2.730 2.530 2.650 766,764 +0.04(+1.53%)
Oct 27, 2021 2.650 2.800 2.560 2.610 446,773 -0.01(-0.38%)
Oct 26, 2021 2.750 2.800 2.620 1,256,408 -0.08(-2.96%)
Oct 25, 2021 2.560 2.890 2.540 2.700 1,294,779 +0.22(+8.87%)
Oct 22, 2021 2.700 2.700 2.440 2.480 506,687 -0.23(-8.49%)
Oct 21, 2021 2.870 3.000 2.660 2.710 541,800 -0.16(-5.57%)
Oct 20, 2021 2.880 2.970 2.770 2.870 326,494 -0.01(-0.35%)
Oct 19, 2021 2.930 2.930 2.730 2.880 210,868 +0.02(+0.70%)
Oct 18, 2021 2.860 2.920 2.770 2.860 149,250 +0.00(+0.00%)
Oct 15, 2021 2.890 3.080 2.800 2.860 445,505 -0.02(-0.69%)
Oct 14, 2021 2.900 2.900 2.790 2.880 113,165 +0.07(+2.49%)
Oct 13, 2021 2.730 2.850 2.620 2.810 411,580 +0.04(+1.44%)
Oct 12, 2021 2.810 2.850 2.690 2.770 327,765 -0.06(-2.12%)
Oct 11, 2021 2.820 2.950 2.755 2.830 151,850 +0.06(+2.17%)
Oct 08, 2021 2.850 2.950 2.670 2.770 298,781 -0.08(-2.81%)
Oct 07, 2021 2.920 2.920 2.780 2.850 195,392 +0.06(+2.15%)
Oct 06, 2021 2.800 2.890 2.714 2.790 199,296 -0.03(-1.06%)
Oct 05, 2021 2.780 2.870 2.720 2.820 171,137 +0.10(+3.68%)
Oct 04, 2021 3.000 3.034 2.710 2.720 263,793 -0.29(-9.63%)
Oct 01, 2021 2.910 3.080 2.900 3.010 499,816 +0.22(+7.89%)
Sep 30, 2021 2.840 2.890 2.670 2.790 354,779 -0.01(-0.36%)
Sep 29, 2021 2.780 3.090 2.530 2.800 2,547,965 +0.10(+3.70%)
Sep 28, 2021 3.000 3.000 2.670 2.700 470,737 -0.28(-9.40%)
Sep 27, 2021 2.950 3.010 2.840 2.980 268,824 +0.02(+0.68%)
Sep 24, 2021 3.070 3.090 2.960 2.960 109,180 -0.15(-4.82%)
Sep 23, 2021 3.150 3.180 3.010 3.110 287,827 +0.02(+0.65%)
Sep 22, 2021 3.010 3.184 2.980 3.090 202,654 +0.11(+3.69%)
Sep 21, 2021 2.900 3.080 2.821 2.980 193,780 +0.07(+2.41%)
Sep 20, 2021 3.000 3.040 2.835 2.910 366,256 -0.16(-5.21%)
Sep 17, 2021 3.260 3.330 3.050 3.070 654,000 -0.22(-6.69%)
Sep 16, 2021 3.290 3.390 3.180 3.290 89,053 -0.01(-0.30%)
Sep 15, 2021 3.230 3.300 3.120 3.300 316,918 +0.06(+1.85%)
Sep 14, 2021 3.440 3.440 3.170 3.240 212,084 -0.12(-3.57%)
Sep 13, 2021 3.540 3.540 3.290 3.360 357,516 -0.13(-3.72%)
Sep 10, 2021 3.510 3.580 3.400 3.490 150,793 -0.01(-0.29%)
Sep 09, 2021 3.440 3.630 3.310 3.500 387,677 +0.05(+1.45%)
Sep 08, 2021 3.510 3.670 3.330 3.450 462,418 -0.09(-2.54%)
Sep 07, 2021 3.820 3.849 3.470 3.540 601,525 -0.33(-8.53%)
Sep 03, 2021 3.900 3.913 3.700 3.870 317,313 +0.01(+0.26%)
Sep 02, 2021 3.710 4.100 3.610 3.860 1,224,278 +0.11(+2.93%)
Sep 01, 2021 3.650 3.780 3.430 3.750 626,374 +0.16(+4.46%)
Aug 31, 2021 3.720 3.850 3.550 3.590 535,077 -0.11(-2.97%)
Aug 30, 2021 3.680 3.770 3.300 3.700 643,805 +0.02(+0.54%)
Aug 27, 2021 3.950 4.050 3.560 3.680 1,212,934 -0.27(-6.84%)
Aug 26, 2021 4.130 4.940 3.880 3.950 12,751,522 +0.05(+1.28%)
Aug 25, 2021 4.050 4.189 3.720 3.900 1,210,990 -0.19(-4.65%)
Aug 24, 2021 3.580 4.150 3.460 4.090 1,826,195 +0.57(+16.19%)
Aug 23, 2021 3.250 3.560 3.250 3.520 451,320 +0.31(+9.66%)
Aug 20, 2021 3.160 3.220 3.075 3.210 409,299 +0.12(+3.88%)
Aug 19, 2021 3.280 3.360 3.057 3.090 335,647 -0.27(-8.04%)
Aug 18, 2021 3.070 3.540 3.050 3.360 515,471 +0.35(+11.63%)
Aug 17, 2021 3.140 3.155 2.990 3.010 279,050 -0.22(-6.81%)
Aug 16, 2021 3.180 3.325 3.070 3.230 227,579 -0.01(-0.31%)
Aug 13, 2021 3.460 3.460 3.200 3.240 248,584 -0.21(-6.09%)
Aug 12, 2021 3.760 3.763 3.300 3.450 448,491 -0.21(-5.74%)
Aug 11, 2021 3.450 3.720 3.350 3.660 520,593 +0.27(+7.96%)
Aug 10, 2021 3.760 3.760 3.300 3.390 327,383 -0.28(-7.63%)
Aug 09, 2021 3.320 3.700 3.270 3.670 489,788 +0.47(+14.69%)
Aug 06, 2021 3.068 3.230 2.955 3.200 277,292 +0.20(+6.67%)
Aug 05, 2021 3.100 3.100 2.910 3.000 257,803 -0.10(-3.23%)
Aug 04, 2021 3.140 3.140 3.030 3.100 327,240 +0.03(+0.98%)
Aug 03, 2021 3.170 3.210 3.060 3.070 272,741 -0.09(-2.85%)
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.