Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZJK Industrial Co., Ltd. - Ordinary Shares (NQ: ZJK )

8.220 -0.190 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.170 8.760 7.825 8.220 58,425 -0.19(-2.26%)
Feb 13, 2025 8.800 8.918 8.110 8.410 42,841 -0.08(-0.94%)
Feb 12, 2025 8.260 8.820 8.263 8.490 33,446 -0.16(-1.85%)
Feb 11, 2025 9.400 9.400 8.300 8.650 48,078 -0.40(-4.42%)
Feb 10, 2025 8.730 9.050 8.680 9.050 40,747 +0.06(+0.67%)
Feb 07, 2025 8.980 9.300 8.622 8.990 44,953 +0.39(+4.53%)
Feb 06, 2025 8.050 8.790 8.050 8.600 33,308 +0.36(+4.37%)
Feb 05, 2025 8.000 8.580 8.000 8.240 47,132 +0.00(+0.00%)
Feb 04, 2025 7.810 8.393 7.810 8.240 39,401 +0.34(+4.30%)
Feb 03, 2025 7.700 8.450 7.700 7.900 46,016 -0.12(-1.50%)
Jan 31, 2025 8.100 8.440 8.020 8.020 43,686 -0.26(-3.14%)
Jan 30, 2025 7.780 8.690 7.780 8.280 70,680 +0.37(+4.68%)
Jan 29, 2025 8.020 8.450 7.620 7.910 115,503 -0.09(-1.12%)
Jan 28, 2025 9.076 9.076 7.800 8.000 140,100 -0.95(-10.61%)
Jan 27, 2025 8.700 9.364 8.700 8.950 62,136 -0.51(-5.39%)
Jan 24, 2025 9.050 9.880 8.880 9.460 135,709 +0.43(+4.76%)
Jan 23, 2025 9.100 9.230 8.750 9.030 67,198 -0.05(-0.55%)
Jan 22, 2025 8.940 9.539 8.740 9.080 109,772 +0.14(+1.57%)
Jan 21, 2025 9.820 9.820 8.700 8.940 127,763 -0.49(-5.20%)
Jan 17, 2025 9.040 9.650 8.980 9.430 113,699 +0.39(+4.31%)
Jan 16, 2025 9.440 9.750 8.700 9.040 57,761 -0.30(-3.21%)
Jan 15, 2025 8.340 9.690 8.340 9.340 140,408 +0.71(+8.23%)
Jan 14, 2025 8.670 9.200 8.500 8.630 101,553 +0.32(+3.85%)
Jan 13, 2025 9.000 9.490 8.300 8.310 120,326 -1.04(-11.12%)
Jan 10, 2025 9.330 9.840 9.200 9.350 81,471 +0.02(+0.21%)
Jan 08, 2025 9.600 10.30 9.150 9.330 217,791 -0.98(-9.51%)
Jan 07, 2025 10.85 11.00 9.560 10.31 509,207 -1.70(-14.15%)
Jan 06, 2025 9.650 15.03 9.200 12.01 3,003,688 +2.90(+31.83%)
Jan 03, 2025 9.970 9.970 8.530 9.110 240,053 -0.90(-8.99%)
Jan 02, 2025 9.500 10.25 9.150 10.01 118,124 +0.66(+7.06%)
Dec 31, 2024 9.350 0 +0.04(+0.43%)
Dec 30, 2024 8.910 9.690 8.754 9.310 127,949 +0.43(+4.78%)
Dec 27, 2024 10.35 10.35 8.840 8.885 160,708 -1.23(-12.20%)
Dec 26, 2024 8.420 10.15 8.231 10.12 249,039 +1.91(+23.26%)
Dec 24, 2024 8.110 8.500 7.950 8.210 104,843 -0.29(-3.41%)
Dec 23, 2024 7.200 8.670 7.003 8.500 307,327 +1.04(+13.94%)
Dec 20, 2024 7.480 8.000 7.200 7.460 217,662 +0.08(+1.08%)
Dec 19, 2024 8.150 8.476 7.140 7.380 373,068 -1.18(-13.79%)
Dec 18, 2024 9.510 9.960 8.030 8.560 381,462 -1.44(-14.40%)
Dec 17, 2024 11.00 11.54 10.00 10.00 320,411 -1.03(-9.34%)
Dec 16, 2024 11.50 11.98 11.00 11.03 237,385 -0.41(-3.58%)
Dec 13, 2024 12.63 12.63 11.05 11.44 272,000 -0.96(-7.74%)
Dec 12, 2024 12.70 12.97 11.63 12.40 343,675 +0.80(+6.90%)
Dec 11, 2024 12.51 13.88 11.11 11.60 443,625 -0.85(-6.83%)
Dec 10, 2024 13.45 14.40 12.00 12.45 424,667 -1.77(-12.45%)
Dec 09, 2024 14.10 15.59 12.20 14.22 857,695 +0.13(+0.92%)
Dec 06, 2024 10.70 19.33 10.51 14.09 10,019,255 +4.00(+39.64%)
Dec 05, 2024 11.61 11.93 10.01 10.09 1,238,245 -3.56(-26.08%)
Dec 04, 2024 15.00 15.99 13.20 13.65 2,263,568 -3.61(-20.92%)
Dec 03, 2024 18.20 30.50 11.52 17.26 28,123,356 +10.92(+172.24%)
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 and Conditions.