Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.5750 -0.0225 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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 0.9990 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%)
Nov 01, 2023 0.5100 0.5240 0.5000 0.5134 6,959 +0.01(+2.68%)
Oct 31, 2023 0.5450 0.5450 0.4950 0.5000 15,698 -0.03(-5.21%)
Oct 30, 2023 0.4870 0.5440 0.4850 0.5275 11,469 +0.04(+8.76%)
Oct 27, 2023 0.4905 0.5384 0.4850 0.4850 11,110 -0.03(-5.57%)
Oct 26, 2023 0.5200 0.5895 0.4869 0.5136 57,984 -0.02(-4.02%)
Oct 25, 2023 0.6699 0.6699 0.5351 0.5351 10,719 -0.02(-2.74%)
Oct 24, 2023 0.5643 0.6500 0.5355 0.5502 36,836 -0.04(-6.76%)
Oct 23, 2023 0.5800 0.6120 0.5340 0.5901 40,937 -0.01(-1.65%)
Oct 20, 2023 0.6094 0.6587 0.5600 0.6000 41,927 -0.03(-4.29%)
Oct 19, 2023 0.5500 0.6800 0.4859 0.6269 61,505 +0.10(+18.31%)
Oct 18, 2023 0.5600 0.5770 0.5106 0.5299 16,090 -0.06(-9.68%)
Oct 17, 2023 0.6030 0.6030 0.5800 0.5867 11,397 +0.01(+1.16%)
Oct 16, 2023 0.6100 0.6240 0.5800 0.5800 27,297 -0.06(-8.98%)
Oct 13, 2023 0.6640 0.6640 0.6071 0.6372 3,520 -0.03(-4.75%)
Oct 12, 2023 0.6202 0.6800 0.6202 0.6690 10,437 +0.03(+4.56%)
Oct 11, 2023 0.6200 0.6490 0.6000 0.6398 12,952 -0.01(-1.57%)
Oct 10, 2023 0.6200 0.6500 0.5800 0.6500 35,190 +0.04(+5.69%)
Oct 09, 2023 0.6107 0.6150 0.5607 0.6150 26,368 +0.02(+3.73%)
Oct 06, 2023 0.5900 0.6003 0.5701 0.5929 16,948 -0.01(-1.25%)
Oct 05, 2023 0.6000 0.6300 0.5694 0.6004 12,572 -0.02(-3.15%)
Oct 04, 2023 0.6560 0.6660 0.6000 0.6199 10,898 +0.02(+3.32%)
Oct 03, 2023 0.6400 0.6800 0.6000 0.6000 34,510 -0.07(-10.31%)
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.