ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ZK International Group Co., Ltd - Ordinary Share (NQ:ZKIN)

2.270 +0.070 (+3.18%)
Streaming Delayed Price Updated: 11:13 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 2.390 2.390 2.130 2.200 50,920 -0.16(-6.78%)
Sep 29, 2025 2.650 2.650 2.320 2.360 68,312 -0.24(-9.32%)
Sep 26, 2025 2.540 2.615 2.520 2.603 68,765 +0.05(+2.07%)
Sep 25, 2025 2.370 2.640 2.310 2.550 110,235 +0.22(+9.44%)
Sep 24, 2025 2.340 2.400 2.330 2.330 19,376 +0.01(+0.43%)
Sep 23, 2025 2.270 2.450 2.250 2.320 48,218 +0.01(+0.43%)
Sep 22, 2025 2.340 2.340 2.185 2.310 45,353 -0.03(-1.28%)
Sep 19, 2025 2.200 2.400 2.200 2.340 36,224 +0.14(+6.36%)
Sep 18, 2025 2.170 2.280 2.160 2.200 35,938 +0.04(+1.62%)
Sep 17, 2025 2.320 2.400 2.038 2.165 98,598 -0.17(-7.08%)
Sep 16, 2025 2.590 2.590 2.220 2.330 107,823 -0.27(-10.56%)
Sep 15, 2025 2.440 2.650 2.271 2.605 261,828 +0.27(+11.80%)
Sep 12, 2025 2.400 2.450 2.210 2.330 144,648 +0.17(+7.87%)
Sep 11, 2025 2.400 2.400 2.160 2.160 338,842 -0.31(-12.55%)
Sep 10, 2025 1.900 3.000 1.900 2.470 1,887,388 +0.49(+24.75%)
Sep 09, 2025 1.900 2.130 1.870 1.980 126,018 +0.12(+6.45%)
Sep 08, 2025 1.810 1.940 1.810 1.860 17,605 +0.01(+0.54%)
Sep 05, 2025 1.930 1.930 1.800 1.850 13,558 -0.02(-1.06%)
Sep 04, 2025 1.930 2.003 1.860 1.870 34,159 -0.04(-2.09%)
Sep 03, 2025 1.940 2.090 1.874 1.910 77,260 +0.01(+0.35%)
Sep 02, 2025 1.960 2.051 1.860 1.903 41,558 -0.07(-3.38%)
Aug 29, 2025 1.930 1.978 1.930 1.970 5,320 +0.04(+2.07%)
Aug 28, 2025 1.990 1.990 1.860 1.930 8,460 -0.04(-2.03%)
Aug 27, 2025 2.080 2.080 1.940 1.970 11,081 -0.03(-1.50%)
Aug 26, 2025 1.880 2.100 1.870 2.000 17,243 +0.07(+3.63%)
Aug 25, 2025 1.850 1.980 1.855 1.930 12,994 +0.06(+2.99%)
Aug 22, 2025 1.830 1.906 1.820 1.874 10,165 +0.06(+3.54%)
Aug 21, 2025 1.770 1.900 1.735 1.810 8,678 +0.01(+0.56%)
Aug 20, 2025 1.910 1.910 1.760 1.800 22,690 -0.04(-2.15%)
Aug 19, 2025 1.950 2.010 1.810 1.840 79,068 +0.02(+1.08%)
Aug 18, 2025 1.940 1.940 1.820 1.820 24,833 -0.10(-5.21%)
Aug 15, 2025 1.980 2.009 1.900 1.920 13,513 -0.07(-3.52%)
Aug 14, 2025 1.850 2.040 1.770 1.990 103,896 +0.13(+6.99%)
Aug 13, 2025 1.840 1.900 1.840 1.860 11,723 -0.03(-1.35%)
Aug 12, 2025 1.870 1.922 1.850 1.885 4,305 +0.05(+2.47%)
Aug 11, 2025 1.910 1.920 1.830 1.840 24,133 -0.07(-3.66%)
Aug 08, 2025 1.910 1.947 1.870 1.910 16,470 -0.03(-1.55%)
Aug 07, 2025 1.920 2.000 1.910 1.940 13,623 +0.03(+1.57%)
Aug 06, 2025 1.990 1.990 1.890 1.910 17,248 -0.10(-4.98%)
Aug 05, 2025 2.050 2.050 1.910 2.010 59,093 +0.05(+2.61%)
Aug 04, 2025 2.000 2.110 1.910 1.959 9,198 -0.05(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.