Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.6625 -0.0140 (-2.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Apr 30, 2020 1.190 1.190 1.150 1.160 32,054 -0.03(-2.52%)
Apr 29, 2020 1.180 1.210 1.150 1.190 48,478 +0.01(+0.85%)
Apr 28, 2020 1.210 1.220 1.130 1.180 43,754 -0.01(-0.84%)
Apr 27, 2020 1.240 1.240 1.100 1.190 77,180 -0.02(-1.65%)
Apr 24, 2020 1.240 1.260 1.180 1.210 199,400 +0.04(+3.42%)
Apr 23, 2020 1.070 1.200 1.050 1.170 236,133 +0.08(+7.34%)
Apr 22, 2020 1.110 1.130 1.070 1.090 48,921 -0.01(-0.91%)
Apr 21, 2020 1.180 1.240 1.100 1.100 254,788 +0.00(+0.00%)
Apr 20, 2020 1.080 1.130 1.020 1.100 166,825 +0.05(+4.76%)
Apr 17, 2020 1.100 1.120 1.050 1.050 49,400 -0.04(-3.67%)
Apr 16, 2020 1.110 1.150 1.070 1.090 47,744 -0.02(-1.80%)
Apr 15, 2020 1.150 1.200 1.085 1.110 72,564 +0.01(+0.91%)
Apr 14, 2020 1.140 1.150 1.050 1.100 129,317 -0.07(-5.98%)
Apr 13, 2020 1.080 1.270 1.050 1.170 450,515 +0.17(+17.00%)
Apr 09, 2020 0.8300 1.060 0.8300 1.000 421,100 +0.17(+20.48%)
Apr 08, 2020 0.8600 0.8800 0.8200 0.8300 56,290 -0.03(-3.49%)
Apr 07, 2020 0.8800 0.8800 0.8462 0.8600 24,231 +0.02(+2.39%)
Apr 06, 2020 0.8500 0.9000 0.8232 0.8399 55,405 +0.01(+1.54%)
Apr 03, 2020 0.8300 0.8500 0.8226 0.8272 29,400 -0.00(-0.29%)
Apr 02, 2020 0.8329 0.8401 0.8228 0.8296 10,535 -0.01(-0.90%)
Apr 01, 2020 0.8251 0.8549 0.8228 0.8371 29,843 -0.04(-4.88%)
Mar 31, 2020 0.8500 0.8995 0.8100 0.8800 148,870 +0.06(+6.98%)
Mar 30, 2020 0.8225 0.8700 0.8225 0.8226 50,498 +0.00(+0.01%)
Mar 27, 2020 0.8200 0.8758 0.8100 0.8225 58,900 -0.06(-6.53%)
Mar 26, 2020 0.8000 1.130 0.8000 0.8800 495,694 +0.13(+17.33%)
Mar 25, 2020 0.7500 0.7600 0.7500 0.7500 20,594 +0.02(+2.73%)
Mar 24, 2020 0.7750 0.7750 0.7267 0.7301 21,535 +0.00(+0.01%)
Mar 23, 2020 0.7250 0.7789 0.7250 0.7300 40,600 +0.01(+1.39%)
Mar 20, 2020 0.7607 0.7865 0.7200 0.7200 2,800 +0.03(+4.35%)
Mar 19, 2020 0.7000 0.7418 0.6510 0.6900 50,588 -0.08(-9.97%)
Mar 18, 2020 0.7100 0.8000 0.7000 0.7664 7,248 -0.01(-1.74%)
Mar 17, 2020 0.9000 0.9000 0.6700 0.7800 23,571 +0.06(+8.33%)
Mar 16, 2020 0.8424 0.8424 0.6513 0.7200 61,800 -0.08(-10.26%)
Mar 13, 2020 0.9000 0.9000 0.8000 0.8023 41,600 -0.06(-6.71%)
Mar 12, 2020 0.8401 0.9000 0.7509 0.8600 62,098 -0.02(-2.27%)
Mar 11, 2020 0.9300 0.9300 0.8800 0.8800 49,710 -0.05(-5.53%)
Mar 10, 2020 1.000 1.000 0.9300 0.9315 19,767 -0.02(-2.49%)
Mar 09, 2020 1.000 1.003 0.8501 0.9553 50,137 -0.05(-5.42%)
Mar 06, 2020 1.100 1.100 1.010 1.010 29,500 -0.07(-6.48%)
Mar 05, 2020 1.090 1.099 1.065 1.080 23,623 -0.03(-2.70%)
Mar 04, 2020 1.120 1.120 1.080 1.110 13,492 +0.01(+0.91%)
Mar 03, 2020 1.080 1.120 1.080 1.100 25,745 +0.01(+0.92%)
Mar 02, 2020 1.060 1.130 1.050 1.090 27,271 +0.05(+4.81%)
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%)
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.