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 29, 2019 1.220 1.280 1.213 1.278 36,700 +0.07(+5.65%)
Nov 27, 2019 1.220 1.250 1.200 1.210 25,300 +0.01(+0.83%)
Nov 26, 2019 1.196 1.230 1.137 1.200 52,034 +0.05(+4.35%)
Nov 25, 2019 1.140 1.170 1.100 1.150 62,596 -0.02(-1.71%)
Nov 22, 2019 1.230 1.230 1.150 1.170 11,100 -0.03(-2.50%)
Nov 21, 2019 1.200 1.230 1.190 1.200 3,514 -0.00(-0.27%)
Nov 20, 2019 1.250 1.250 1.188 1.203 20,317 -0.01(-0.53%)
Nov 19, 2019 1.240 1.290 1.190 1.210 22,513 -0.01(-0.85%)
Nov 18, 2019 1.220 1.240 1.220 1.220 2,187 +0.02(+1.67%)
Nov 15, 2019 1.200 1.216 1.200 1.200 7,100 -0.01(-0.83%)
Nov 14, 2019 1.210 1.221 1.200 1.210 3,235 +0.01(+0.83%)
Nov 13, 2019 1.210 1.230 1.200 1.200 2,069 +0.01(+1.20%)
Nov 12, 2019 1.212 1.212 1.180 1.186 9,772 -0.02(-2.00%)
Nov 11, 2019 1.230 1.237 1.180 1.210 4,285 -0.02(-1.63%)
Nov 08, 2019 1.230 1.240 1.220 1.230 2,300 +0.03(+2.50%)
Nov 07, 2019 1.260 1.260 1.200 1.200 33,292 -0.07(-5.51%)
Nov 06, 2019 1.290 1.290 1.266 1.270 4,423 -0.01(-0.78%)
Nov 05, 2019 1.290 1.300 1.260 1.280 5,523 -0.01(-0.78%)
Nov 04, 2019 1.270 1.300 1.270 1.290 8,808 +0.04(+2.99%)
Nov 01, 2019 1.290 1.310 1.250 1.252 8,700 -0.02(-1.38%)
Oct 31, 2019 1.300 1.300 1.257 1.270 6,601 -0.04(-3.05%)
Oct 30, 2019 1.300 1.310 1.300 1.310 8,794 +0.01(+0.77%)
Oct 29, 2019 1.300 1.340 1.286 1.300 5,440 -0.04(-2.99%)
Oct 28, 2019 1.270 1.340 1.250 1.340 4,982 +0.09(+7.20%)
Oct 25, 2019 1.240 1.350 1.240 1.250 131,800 +0.02(+1.63%)
Oct 24, 2019 1.240 1.240 1.210 1.230 26,685 +0.01(+0.82%)
Oct 23, 2019 1.240 1.250 1.189 1.220 4,179 -0.04(-3.17%)
Oct 22, 2019 1.230 1.260 1.200 1.260 45,974 +0.06(+5.00%)
Oct 21, 2019 1.230 1.250 1.200 1.200 49,348 +0.02(+1.69%)
Oct 18, 2019 1.230 1.230 1.180 1.180 17,300 -0.07(-5.60%)
Oct 17, 2019 1.270 1.340 1.200 1.250 25,762 -0.02(-1.58%)
Oct 16, 2019 1.300 1.333 1.260 1.270 14,251 -0.03(-2.30%)
Oct 15, 2019 1.250 1.310 1.250 1.300 38,263 +0.05(+4.00%)
Oct 14, 2019 1.290 1.290 1.250 1.250 24,314 -0.02(-1.57%)
Oct 11, 2019 1.330 1.400 1.240 1.270 193,600 -0.04(-3.05%)
Oct 10, 2019 1.200 1.320 1.120 1.310 251,626 +0.13(+11.02%)
Oct 09, 2019 1.200 1.200 1.166 1.180 6,231 -0.02(-1.67%)
Oct 08, 2019 1.200 1.200 1.170 1.200 14,770 +0.02(+1.69%)
Oct 07, 2019 1.170 1.200 1.170 1.180 30,977 +0.00(+0.00%)
Oct 04, 2019 1.100 1.195 1.100 1.180 18,300 +0.07(+6.75%)
Oct 03, 2019 1.150 1.184 1.080 1.105 66,146 -0.04(-3.88%)
Oct 02, 2019 1.160 1.190 1.133 1.150 6,032 +0.00(+0.00%)
Oct 01, 2019 1.220 1.260 1.125 1.150 102,768 -0.08(-6.50%)
Sep 30, 2019 1.310 1.385 1.212 1.230 34,609 -0.08(-6.11%)
Sep 27, 2019 1.290 1.350 1.290 1.310 75,100 +0.01(+1.01%)
Sep 26, 2019 1.380 1.380 1.290 1.297 34,494 -0.00(-0.24%)
Sep 25, 2019 1.320 1.330 1.278 1.300 17,555 -0.03(-2.26%)
Sep 24, 2019 1.350 1.360 1.250 1.330 42,251 +0.02(+1.53%)
Sep 23, 2019 1.460 1.470 1.290 1.310 79,089 -0.15(-10.27%)
Sep 20, 2019 1.540 1.550 1.460 1.460 128,800 -0.09(-5.81%)
Sep 19, 2019 1.540 1.570 1.520 1.550 38,333 +0.02(+1.31%)
Sep 18, 2019 1.640 1.650 1.480 1.530 402,866 -0.34(-18.18%)
Sep 17, 2019 1.760 1.910 1.750 1.870 423,190 +0.15(+8.72%)
Sep 16, 2019 1.940 1.990 1.650 1.720 519,387 -0.14(-7.53%)
Sep 13, 2019 1.770 1.870 1.720 1.860 140,600 +0.12(+6.90%)
Sep 12, 2019 1.780 1.790 1.690 1.740 45,291 -0.02(-1.14%)
Sep 11, 2019 1.700 1.790 1.680 1.760 181,293 +0.09(+5.38%)
Sep 10, 2019 1.680 1.730 1.650 1.670 32,100 +0.03(+1.80%)
Sep 09, 2019 1.670 1.720 1.630 1.641 99,669 -0.03(-1.76%)
Sep 06, 2019 1.588 1.670 1.582 1.670 88,200 +0.10(+6.36%)
Sep 05, 2019 1.620 1.620 1.550 1.570 68,164 +0.00(+0.00%)
Sep 04, 2019 1.520 1.600 1.500 1.570 80,466 +0.07(+4.67%)
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.