Zk International Group Ltd (NQ: ZKIN )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 1:25 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 1.120 1.130 1.060 1.060 101,529 -0.05(-4.50%)
Aug 16, 2022 1.120 1.130 1.080 1.110 48,478 +0.01(+0.91%)
Aug 15, 2022 1.090 1.140 1.080 1.100 104,313 -0.02(-1.79%)
Aug 12, 2022 1.110 1.140 1.073 1.120 161,006 -0.01(-0.88%)
Aug 11, 2022 1.220 1.250 1.106 1.130 205,846 -0.10(-8.13%)
Aug 10, 2022 1.130 1.270 1.110 1.230 599,348 +0.05(+4.24%)
Aug 09, 2022 1.590 1.680 1.120 1.180 19,611,296 -0.07(-5.60%)
Aug 08, 2022 1.250 1.270 1.230 1.250 10,404 +0.00(+0.00%)
Aug 05, 2022 1.220 1.269 1.200 1.250 21,274 +0.00(+0.00%)
Aug 04, 2022 1.230 1.282 1.220 1.250 34,522 +0.00(+0.00%)
Aug 03, 2022 1.250 1.280 1.194 1.250 43,224 +0.01(+0.81%)
Aug 02, 2022 1.180 1.250 1.150 1.240 68,229 +0.08(+6.90%)
Aug 01, 2022 1.200 1.220 1.151 1.160 26,843 -0.05(-4.13%)
Jul 29, 2022 1.160 1.225 1.160 1.210 36,501 +0.04(+3.42%)
Jul 28, 2022 1.150 1.200 1.130 1.170 19,990 +0.00(+0.00%)
Jul 27, 2022 1.180 1.210 1.150 1.170 18,182 +0.01(+0.89%)
Jul 26, 2022 1.210 1.220 1.150 1.160 24,582 -0.06(-4.94%)
Jul 25, 2022 1.190 1.230 1.190 1.220 16,586 +0.03(+2.52%)
Jul 22, 2022 1.210 1.240 1.190 1.190 9,812 -0.00(-0.23%)
Jul 21, 2022 1.170 1.229 1.170 1.193 23,068 -0.02(-1.43%)
Jul 20, 2022 1.180 1.270 1.160 1.210 86,767 +0.01(+0.83%)
Jul 19, 2022 1.130 1.200 1.120 1.200 61,062 +0.08(+7.14%)
Jul 18, 2022 1.100 1.180 1.100 1.120 90,540 -0.02(-2.18%)
Jul 15, 2022 1.060 1.150 1.045 1.145 160,354 +0.09(+9.05%)
Jul 14, 2022 1.010 1.050 0.9720 1.050 50,070 +0.02(+1.94%)
Jul 13, 2022 1.030 1.050 0.9600 1.030 49,472 +0.00(+0.00%)
Jul 12, 2022 1.030 1.030 0.9900 1.030 15,069 +0.00(+0.00%)
Jul 11, 2022 0.9600 1.030 0.9600 1.030 20,997 +0.03(+3.00%)
Jul 08, 2022 0.9500 1.000 0.9400 1.000 20,212 +0.02(+2.04%)
Jul 07, 2022 0.9955 1.010 0.9401 0.9800 36,944 +0.00(+0.00%)
Jul 06, 2022 0.9710 0.9900 0.9363 0.9800 83,607 -0.02(-1.79%)
Jul 05, 2022 0.9300 1.050 0.9260 0.9979 34,445 +0.05(+4.82%)
Jul 01, 2022 1.020 1.050 0.9261 0.9520 113,409 -0.08(-7.57%)
Jun 30, 2022 1.040 1.040 1.010 1.030 20,138 -0.01(-0.96%)
Jun 29, 2022 1.050 1.119 1.040 1.040 20,978 -0.01(-0.95%)
Jun 28, 2022 1.150 1.151 1.050 1.050 82,033 -0.09(-7.89%)
Jun 27, 2022 1.150 1.160 1.105 1.140 28,863 +0.05(+4.59%)
Jun 24, 2022 1.120 1.150 1.090 1.090 54,647 -0.01(-0.91%)
Jun 23, 2022 1.150 1.160 1.100 1.100 28,643 -0.03(-2.65%)
Jun 22, 2022 1.110 1.148 1.110 1.130 16,277 +0.01(+0.89%)
Jun 21, 2022 1.140 1.170 1.120 1.120 44,571 -0.01(-0.88%)
Jun 17, 2022 1.120 1.150 1.110 1.130 13,730 +0.01(+0.65%)
Jun 16, 2022 1.180 1.180 1.110 1.123 60,207 -0.06(-4.86%)
Jun 15, 2022 1.210 1.240 1.160 1.180 37,390 -0.05(-4.07%)
Jun 14, 2022 1.190 1.250 1.160 1.230 34,915 +0.03(+2.49%)
Jun 13, 2022 1.280 1.300 1.200 1.200 46,709 -0.11(-8.39%)
Jun 10, 2022 1.350 1.378 1.300 1.310 53,437 -0.09(-6.43%)
Jun 09, 2022 1.380 1.430 1.370 1.400 69,800 -0.01(-0.71%)
Jun 08, 2022 1.410 1.423 1.370 1.410 60,015 +0.02(+1.44%)
Jun 07, 2022 1.380 1.430 1.380 1.390 36,578 -0.05(-3.47%)
Jun 06, 2022 1.400 1.450 1.380 1.440 73,078 +0.04(+2.86%)
Jun 03, 2022 1.360 1.450 1.360 1.400 68,100 +0.00(+0.00%)
Jun 02, 2022 1.390 1.430 1.310 1.400 76,995 +0.06(+4.48%)
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.