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 (%)
Jan 31, 2024 0.7900 0.7900 0.7500 0.7639 9,264 +0.01(+1.85%)
Jan 30, 2024 0.7700 0.7900 0.7500 0.7500 15,297 -0.02(-2.65%)
Jan 29, 2024 0.7700 0.8500 0.7700 0.7704 11,923 -0.03(-3.69%)
Jan 26, 2024 0.7410 0.8164 0.7410 0.7999 22,383 +0.04(+4.66%)
Jan 25, 2024 0.7500 0.7990 0.7500 0.7643 7,609 +0.01(+1.76%)
Jan 24, 2024 0.7360 0.7777 0.7200 0.7511 45,541 +0.05(+7.15%)
Jan 23, 2024 0.6048 0.7295 0.6048 0.7010 33,049 +0.08(+12.57%)
Jan 22, 2024 0.6700 0.6800 0.6000 0.6227 185,495 -0.05(-7.06%)
Jan 19, 2024 0.6500 0.7200 0.6500 0.6700 21,631 -0.00(-0.01%)
Jan 18, 2024 0.6700 0.7299 0.6300 0.6701 63,594 -0.06(-8.19%)
Jan 17, 2024 0.7000 0.7500 0.6811 0.7299 37,372 -0.02(-2.68%)
Jan 16, 2024 0.8300 0.8063 0.7116 0.7500 86,244 -0.09(-10.71%)
Jan 12, 2024 0.8600 0.8750 0.8300 0.8400 31,643 -0.04(-4.00%)
Jan 11, 2024 0.9000 0.9300 0.8600 0.8750 123,390 -0.00(-0.32%)
Jan 10, 2024 0.9000 0.9190 0.8010 0.8778 114,160 -0.00(-0.27%)
Jan 09, 2024 0.9264 0.9440 0.8500 0.8802 195,609 +0.08(+10.02%)
Jan 08, 2024 0.8381 0.8650 0.7200 0.8000 74,374 -0.12(-13.42%)
Jan 05, 2024 0.9850 0.9850 0.7707 0.9240 61,545 -0.05(-5.19%)
Jan 04, 2024 1.000 1.000 0.9500 0.9746 24,601 +0.00(+0.47%)
Jan 03, 2024 0.9600 1.010 0.8603 0.9700 71,864 -0.04(-3.87%)
Jan 02, 2024 0.9800 1.050 0.9057 1.009 84,589 +0.03(+2.96%)
Dec 29, 2023 1.100 1.111 0.9800 0.9800 164,048 -0.10(-9.34%)
Dec 28, 2023 1.110 1.110 1.049 1.081 114,611 +0.02(+1.98%)
Dec 27, 2023 1.110 1.120 1.030 1.060 64,030 -0.03(-2.75%)
Dec 26, 2023 1.120 1.190 1.090 1.090 132,231 -0.01(-0.91%)
Dec 22, 2023 1.100 1.101 1.040 1.100 50,461 +0.04(+3.77%)
Dec 21, 2023 1.040 1.100 1.040 1.060 23,321 -0.01(-0.93%)
Dec 20, 2023 1.140 1.160 1.040 1.070 74,080 +0.00(+0.00%)
Dec 19, 2023 1.290 1.290 1.050 1.070 120,488 -0.08(-6.96%)
Dec 18, 2023 1.090 1.350 1.045 1.150 894,246 +0.11(+10.58%)
Dec 15, 2023 1.030 1.050 1.010 1.040 62,728 +0.00(+0.00%)
Dec 14, 2023 1.010 1.040 1.009 1.040 39,419 +0.00(+0.00%)
Dec 13, 2023 1.010 1.060 0.9750 1.040 67,734 +0.02(+1.96%)
Dec 12, 2023 0.9997 1.029 0.9370 1.020 175,627 +0.01(+0.99%)
Dec 11, 2023 1.000 1.020 0.9700 1.010 65,997 -0.01(-0.98%)
Dec 08, 2023 1.020 1.040 0.9500 1.020 68,771 +0.01(+0.99%)
Dec 07, 2023 1.010 1.040 0.9500 1.010 155,339 +0.01(+1.00%)
Dec 06, 2023 0.9600 1.000 0.8820 1.000 84,056 +0.02(+2.04%)
Dec 05, 2023 0.9595 1.010 0.8568 0.9800 219,224 +0.02(+2.08%)
Dec 04, 2023 0.8780 0.9898 0.8700 0.9600 102,409 +0.08(+8.70%)
Dec 01, 2023 0.9000 0.9000 0.8399 0.8832 30,666 -0.03(-2.95%)
Nov 30, 2023 0.8830 0.9300 0.8551 0.9100 20,595 +0.01(+1.11%)
Nov 29, 2023 0.8590 0.9550 0.8590 0.9000 208,582 +0.01(+0.90%)
Nov 28, 2023 0.9000 0.9000 0.8399 0.8920 25,779 -0.01(-0.89%)
Nov 27, 2023 0.9000 0.9100 0.8405 0.9000 25,177 +0.00(+0.00%)
Nov 24, 2023 0.8600 0.9000 0.8499 0.9000 20,007 +0.03(+4.02%)
Nov 22, 2023 0.8500 0.8706 0.7504 0.8652 48,924 -0.02(-1.76%)
Nov 21, 2023 0.9450 0.9855 0.8000 0.8807 44,331 -0.09(-9.22%)
Nov 20, 2023 0.9600 1.000 0.9600 0.9702 90,684 -0.01(-1.00%)
Nov 17, 2023 0.7647 1.010 0.7647 0.9800 193,055 +0.20(+25.96%)
Nov 16, 2023 0.7398 0.8200 0.7000 0.7780 104,331 -0.01(-1.39%)
Nov 15, 2023 0.5500 0.7915 0.5500 0.7890 276,795 +0.25(+46.11%)
Nov 14, 2023 0.5540 0.5900 0.5301 0.5400 20,085 -0.02(-4.41%)
Nov 13, 2023 0.5230 0.6465 0.5100 0.5649 82,191 +0.04(+8.03%)
Nov 10, 2023 0.4998 0.5230 0.4901 0.5229 15,852 +0.01(+2.33%)
Nov 09, 2023 0.5250 0.5250 0.4901 0.5110 15,487 -0.01(-2.11%)
Nov 08, 2023 0.5100 0.5250 0.5100 0.5220 3,173 +0.01(+2.37%)
Nov 07, 2023 0.4852 0.5200 0.4852 0.5099 4,590 +0.01(+1.70%)
Nov 06, 2023 0.4900 0.5469 0.4900 0.5014 7,424 -0.02(-3.58%)
Nov 03, 2023 0.5100 0.5300 0.5100 0.5200 17,777 +0.01(+0.97%)
Nov 02, 2023 0.5400 0.5587 0.5150 0.5150 5,237 +0.00(+0.31%)
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.