Skip to main content
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, 2017 9.800 9.800 9.800 0 -0.30(-2.97%)
Dec 28, 2017 16.00 16.00 9.790 10.10 2,715,836 +0.99(+10.87%)
Dec 27, 2017 9.000 9.170 8.880 9.110 43,814 +0.19(+2.13%)
Dec 26, 2017 9.000 9.230 8.900 8.920 37,769 +0.18(+2.06%)
Dec 22, 2017 8.700 9.000 8.690 8.740 48,874 +0.09(+1.04%)
Dec 21, 2017 8.600 9.000 8.526 8.650 109,212 +0.12(+1.41%)
Dec 20, 2017 8.530 8.650 8.447 8.530 45,286 +0.09(+1.07%)
Dec 19, 2017 8.440 8.550 8.380 8.440 20,540 +0.05(+0.60%)
Dec 18, 2017 8.220 8.902 8.220 8.390 68,344 +0.27(+3.33%)
Dec 15, 2017 8.220 8.220 8.100 8.120 12,869 -0.09(-1.10%)
Dec 14, 2017 8.010 8.220 8.010 8.210 24,892 +0.16(+1.99%)
Dec 13, 2017 8.060 8.100 8.040 8.050 19,962 -0.06(-0.74%)
Dec 12, 2017 8.100 8.140 8.030 8.110 29,234 +0.05(+0.62%)
Dec 11, 2017 8.150 8.250 8.060 8.060 24,129 -0.11(-1.39%)
Dec 08, 2017 8.285 8.290 8.080 8.174 48,416 -0.08(-0.93%)
Dec 07, 2017 8.000 8.320 8.000 8.250 94,892 +0.28(+3.51%)
Dec 06, 2017 7.931 7.990 7.870 7.970 24,762 +0.17(+2.18%)
Dec 05, 2017 7.939 7.939 7.800 7.800 20,419 -0.11(-1.39%)
Dec 04, 2017 7.920 7.920 7.850 7.910 2,367 +0.02(+0.25%)
Dec 01, 2017 7.900 7.900 7.800 7.890 22,685 +0.06(+0.77%)
Nov 30, 2017 7.910 7.963 7.830 7.830 15,420 +0.01(+0.13%)
Nov 29, 2017 7.730 7.900 7.699 7.820 15,705 +0.13(+1.69%)
Nov 28, 2017 7.690 7.759 7.670 7.690 6,817 -0.07(-0.90%)
Nov 27, 2017 7.590 7.760 7.590 7.760 14,493 +0.09(+1.17%)
Nov 24, 2017 7.620 7.800 7.590 7.670 11,782 +0.01(+0.13%)
Nov 22, 2017 7.710 7.710 7.600 7.660 22,490 -0.10(-1.29%)
Nov 21, 2017 7.650 7.901 7.650 7.760 39,052 +0.03(+0.39%)
Nov 20, 2017 7.700 7.740 7.650 7.730 16,415 +0.06(+0.78%)
Nov 17, 2017 7.520 8.000 7.470 7.670 56,833 +0.17(+2.27%)
Nov 16, 2017 7.410 7.507 7.400 7.500 4,847 +0.05(+0.67%)
Nov 15, 2017 7.460 7.500 7.420 7.450 8,583 -0.05(-0.67%)
Nov 14, 2017 7.520 7.520 7.380 7.500 15,710 +0.06(+0.81%)
Nov 13, 2017 7.330 7.517 7.200 7.440 16,238 +0.03(+0.40%)
Nov 10, 2017 7.200 7.607 7.200 7.410 9,357 +0.08(+1.09%)
Nov 09, 2017 7.290 7.627 7.290 7.330 18,622 +0.07(+0.96%)
Nov 08, 2017 7.360 7.370 7.110 7.260 16,881 -0.16(-2.16%)
Nov 07, 2017 7.520 7.520 7.316 7.420 7,832 -0.06(-0.80%)
Nov 06, 2017 7.330 7.710 7.310 7.480 7,634 +0.14(+1.91%)
Nov 03, 2017 7.270 7.380 7.190 7.340 13,807 +0.01(+0.14%)
Nov 02, 2017 7.140 7.340 7.050 7.330 20,760 +0.18(+2.52%)
Nov 01, 2017 7.000 7.300 7.000 7.150 18,456 +0.05(+0.70%)
Oct 31, 2017 6.950 7.100 6.770 7.100 21,620 +0.20(+2.90%)
Oct 30, 2017 6.800 6.952 6.800 6.900 8,324 +0.06(+0.88%)
Oct 27, 2017 6.900 6.900 6.700 6.840 21,518 -0.04(-0.58%)
Oct 26, 2017 6.750 7.185 6.740 6.880 32,057 +0.07(+1.03%)
Oct 25, 2017 7.690 7.755 6.720 6.810 43,090 -0.95(-12.24%)
Oct 24, 2017 7.850 7.990 7.700 7.760 26,632 -0.12(-1.52%)
Oct 23, 2017 8.560 8.670 7.660 7.880 41,616 -0.35(-4.25%)
Oct 20, 2017 8.230 8.480 8.150 8.230 21,153 +0.07(+0.86%)
Oct 19, 2017 8.090 8.350 7.600 8.160 30,134 +0.16(+2.00%)
Oct 18, 2017 8.370 8.619 7.500 8.000 114,516 -0.11(-1.36%)
Oct 17, 2017 9.300 9.490 7.840 8.110 116,650 -0.77(-8.64%)
Oct 16, 2017 10.23 10.23 8.841 8.877 58,963 -0.99(-10.06%)
Oct 13, 2017 9.480 10.20 9.370 9.870 297,788 +0.46(+4.89%)
Oct 12, 2017 9.440 9.440 9.140 9.410 47,365 +0.08(+0.86%)
Oct 11, 2017 9.430 9.430 8.880 9.330 153,564 +0.08(+0.86%)
Oct 10, 2017 8.730 9.420 8.700 9.250 196,525 +0.52(+5.96%)
Oct 09, 2017 8.780 8.970 8.600 8.730 71,500 +0.04(+0.46%)
Oct 06, 2017 8.590 8.770 8.500 8.690 25,923 +0.19(+2.24%)
Oct 05, 2017 8.400 8.579 8.400 8.500 7,927 +0.06(+0.71%)
Oct 04, 2017 8.510 8.590 8.410 8.440 15,394 -0.06(-0.71%)
Oct 03, 2017 8.651 8.750 8.400 8.500 18,805 -0.15(-1.73%)
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.