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

Zk International Group Ltd (NQ: ZKIN )

0.7499 +0.0599 (+8.68%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 31, 2019 1.340 1.390 1.316 1.380 90,000 +0.02(+1.47%)
May 30, 2019 1.290 1.380 1.270 1.360 284,987 +0.05(+3.82%)
May 29, 2019 1.330 1.340 1.260 1.310 47,209 -0.03(-2.24%)
May 28, 2019 1.360 1.370 1.330 1.340 44,536 -0.02(-1.47%)
May 24, 2019 1.410 1.410 1.343 1.360 111,600 -0.03(-2.17%)
May 23, 2019 1.420 1.440 1.370 1.390 104,676 -0.06(-4.13%)
May 22, 2019 1.440 1.468 1.410 1.450 78,178 -0.01(-0.68%)
May 21, 2019 1.430 1.480 1.425 1.460 45,349 +0.04(+2.82%)
May 20, 2019 1.400 1.450 1.370 1.420 64,581 +0.00(+0.00%)
May 17, 2019 1.440 1.443 1.360 1.420 177,100 -0.04(-2.74%)
May 16, 2019 1.490 1.510 1.450 1.460 97,359 -0.04(-2.67%)
May 15, 2019 1.500 1.530 1.460 1.500 68,853 -0.02(-1.32%)
May 14, 2019 1.550 1.550 1.450 1.520 82,263 -0.02(-1.30%)
May 13, 2019 1.580 1.580 1.490 1.540 111,226 -0.05(-3.14%)
May 10, 2019 1.650 1.650 1.530 1.590 321,000 -0.05(-3.05%)
May 09, 2019 1.660 1.670 1.600 1.640 173,392 -0.05(-2.96%)
May 08, 2019 1.720 1.730 1.650 1.690 135,591 -0.03(-1.74%)
May 07, 2019 1.740 1.840 1.660 1.720 176,017 -0.03(-1.71%)
May 06, 2019 1.650 1.800 1.630 1.750 325,464 +0.04(+2.34%)
May 03, 2019 1.690 1.740 1.650 1.710 204,200 +0.05(+3.01%)
May 02, 2019 1.680 1.700 1.630 1.660 85,301 -0.04(-2.35%)
May 01, 2019 1.640 1.730 1.620 1.700 142,634 +0.05(+3.03%)
Apr 30, 2019 1.620 1.660 1.600 1.650 62,088 +0.00(+0.00%)
Apr 29, 2019 1.640 1.700 1.580 1.650 99,146 +0.01(+0.61%)
Apr 26, 2019 1.670 1.690 1.605 1.640 116,700 -0.04(-2.38%)
Apr 25, 2019 1.660 1.740 1.600 1.680 75,470 +0.03(+1.82%)
Apr 24, 2019 1.550 1.730 1.550 1.650 348,679 +0.10(+6.45%)
Apr 23, 2019 1.610 1.650 1.480 1.550 265,390 -0.04(-2.52%)
Apr 22, 2019 1.630 1.680 1.560 1.590 251,757 -0.07(-4.22%)
Apr 18, 2019 1.710 1.729 1.540 1.660 310,700 -0.03(-1.78%)
Apr 17, 2019 1.980 2.390 1.410 1.690 2,890,717 -0.29(-14.65%)
Apr 16, 2019 1.930 2.030 1.870 1.980 186,083 +0.06(+3.13%)
Apr 15, 2019 1.900 1.970 1.780 1.920 529,079 -0.16(-7.69%)
Apr 12, 2019 2.080 2.100 1.960 2.080 431,900 +0.08(+4.00%)
Apr 11, 2019 1.880 2.170 1.880 2.000 1,462,535 +0.19(+10.50%)
Apr 10, 2019 1.800 1.840 1.750 1.810 170,749 +0.03(+1.69%)
Apr 09, 2019 1.810 1.890 1.750 1.780 163,830 -0.05(-2.73%)
Apr 08, 2019 1.890 1.897 1.750 1.830 220,508 -0.07(-3.73%)
Apr 05, 2019 1.910 2.080 1.830 1.901 825,900 +0.08(+4.45%)
Apr 04, 2019 1.690 1.940 1.630 1.820 1,105,435 +0.14(+8.33%)
Apr 03, 2019 1.560 1.760 1.540 1.680 832,764 +0.13(+8.39%)
Apr 02, 2019 1.570 1.600 1.520 1.550 149,023 +0.00(+0.00%)
Apr 01, 2019 1.560 1.600 1.500 1.550 262,862 +0.00(+0.00%)
Mar 29, 2019 1.740 1.810 1.495 1.550 1,151,700 -0.09(-5.49%)
Mar 28, 2019 1.540 1.740 1.470 1.640 1,771,425 +0.13(+8.61%)
Mar 27, 2019 1.420 1.610 1.380 1.510 920,784 +0.08(+5.59%)
Mar 26, 2019 1.420 1.430 1.380 1.430 175,893 +0.03(+2.14%)
Mar 25, 2019 1.410 1.450 1.390 1.400 79,862 -0.04(-2.78%)
Mar 22, 2019 1.430 1.450 1.410 1.440 98,600 -0.02(-1.37%)
Mar 21, 2019 1.470 1.500 1.400 1.460 240,607 -0.06(-3.95%)
Mar 20, 2019 1.460 1.540 1.440 1.520 319,228 +0.09(+6.29%)
Mar 19, 2019 1.450 1.470 1.430 1.430 203,499 -0.01(-0.69%)
Mar 18, 2019 1.450 1.490 1.430 1.440 219,533 -0.03(-2.04%)
Mar 15, 2019 1.470 1.540 1.440 1.470 329,500 +0.01(+0.68%)
Mar 14, 2019 1.490 1.500 1.430 1.460 177,284 -0.05(-3.31%)
Mar 13, 2019 1.480 1.590 1.430 1.510 823,533 +0.04(+2.72%)
Mar 12, 2019 1.380 1.490 1.340 1.470 634,464 +0.13(+9.70%)
Mar 11, 2019 1.380 1.380 1.330 1.340 256,670 -0.04(-2.90%)
Mar 08, 2019 1.370 1.390 1.280 1.380 468,200 -0.03(-2.13%)
Mar 07, 2019 1.410 1.430 1.380 1.410 374,625 -0.02(-1.40%)
Mar 06, 2019 1.450 1.490 1.370 1.430 782,767 -0.01(-0.69%)
Mar 05, 2019 1.600 1.780 1.420 1.440 3,627,391 -0.02(-1.37%)
Mar 04, 2019 1.440 1.500 1.390 1.460 1,559,585 +0.05(+3.55%)
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.