Zk International Group Ltd (NQ: ZKIN )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 1.290 1.400 1.150 1.340 270,401 +0.01(+0.37%)
May 31, 2022 1.310 1.770 1.279 1.335 3,273,217 +0.03(+2.69%)
May 27, 2022 1.260 1.310 1.247 1.300 123,003 +0.07(+5.73%)
May 26, 2022 1.270 1.270 1.190 1.230 65,868 -0.00(-0.03%)
May 25, 2022 1.220 1.300 1.180 1.230 65,252 -0.02(-1.60%)
May 24, 2022 1.230 1.310 1.230 1.250 121,287 +0.00(+0.00%)
May 23, 2022 1.100 1.260 1.041 1.250 212,823 +0.15(+13.64%)
May 20, 2022 1.080 1.110 1.071 1.100 28,349 +0.03(+2.80%)
May 19, 2022 1.020 1.070 1.020 1.070 56,711 +0.06(+5.94%)
May 18, 2022 0.9300 1.030 0.9300 1.010 71,436 +0.04(+4.12%)
May 17, 2022 0.9100 0.9709 0.9136 0.9700 43,050 +0.03(+3.43%)
May 16, 2022 0.8924 1.030 0.8900 0.9378 66,168 +0.02(+1.93%)
May 13, 2022 0.8663 0.9350 0.8663 0.9200 56,978 +0.03(+3.01%)
May 12, 2022 0.9000 0.9490 0.8510 0.8931 63,217 -0.07(-6.97%)
May 11, 2022 0.9700 1.010 0.9000 0.9600 56,169 -0.03(-3.03%)
May 10, 2022 1.010 1.030 0.9501 0.9900 64,077 +0.01(+1.05%)
May 09, 2022 1.040 1.050 0.9550 0.9797 106,754 -0.11(-10.12%)
May 06, 2022 1.060 1.110 1.000 1.090 195,111 +0.06(+5.83%)
May 05, 2022 1.100 1.160 0.9825 1.030 105,761 -0.10(-8.85%)
May 04, 2022 1.050 1.170 1.050 1.130 175,887 +0.08(+7.62%)
May 03, 2022 1.050 1.080 1.050 1.050 40,979 -0.02(-1.87%)
May 02, 2022 1.020 1.080 1.020 1.070 102,154 +0.03(+2.88%)
Apr 29, 2022 1.020 1.087 1.020 1.040 24,227 +0.00(+0.00%)
Apr 28, 2022 1.070 1.080 1.010 1.040 59,900 -0.02(-1.89%)
Apr 27, 2022 1.020 1.070 1.010 1.060 87,853 +0.05(+4.95%)
Apr 26, 2022 1.040 1.080 1.010 1.010 39,641 -0.04(-4.27%)
Apr 25, 2022 1.030 1.100 1.030 1.055 35,569 -0.01(-0.47%)
Apr 22, 2022 1.080 1.120 1.040 1.060 85,527 +0.00(+0.00%)
Apr 21, 2022 1.090 1.120 1.060 1.060 40,732 -0.04(-3.64%)
Apr 20, 2022 1.090 1.110 1.060 1.100 80,065 +0.03(+2.80%)
Apr 19, 2022 1.080 1.110 1.070 1.070 130,158 -0.03(-2.73%)
Apr 18, 2022 1.130 1.130 1.080 1.100 91,564 -0.01(-0.90%)
Apr 14, 2022 1.130 1.178 1.100 1.110 27,152 -0.03(-2.63%)
Apr 13, 2022 1.120 1.155 1.110 1.140 59,690 +0.04(+4.11%)
Apr 12, 2022 1.110 1.151 1.090 1.095 66,398 -0.02(-1.35%)
Apr 11, 2022 1.120 1.140 1.100 1.110 126,307 -0.03(-2.63%)
Apr 08, 2022 1.170 1.190 1.130 1.140 157,572 -0.05(-4.20%)
Apr 07, 2022 1.240 1.289 1.189 1.190 96,969 -0.08(-6.30%)
Apr 06, 2022 1.350 1.350 1.230 1.270 159,053 -0.04(-3.05%)
Apr 05, 2022 1.450 1.450 1.290 1.310 343,128 -0.16(-10.88%)
Apr 04, 2022 1.400 1.520 1.330 1.470 424,459 +0.05(+3.52%)
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.