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 (%)
Jul 31, 2023 0.6272 0.6514 0.6000 0.6160 23,102 -0.01(-0.93%)
Jul 28, 2023 0.6200 0.6478 0.6000 0.6218 16,594 +0.01(+1.12%)
Jul 27, 2023 0.6380 0.6380 0.6001 0.6149 7,405 -0.03(-4.25%)
Jul 26, 2023 0.6002 0.6500 0.6002 0.6422 12,267 -0.01(-1.09%)
Jul 25, 2023 0.6330 0.6549 0.6248 0.6493 9,867 -0.00(-0.12%)
Jul 24, 2023 0.6336 0.6999 0.6270 0.6501 35,635 +0.00(+0.17%)
Jul 21, 2023 0.6390 0.6495 0.6350 0.6490 38,145 +0.01(+1.90%)
Jul 20, 2023 0.6360 0.6369 0.6100 0.6369 6,933 +0.04(+6.15%)
Jul 19, 2023 0.6100 0.6680 0.6000 0.6000 39,199 -0.03(-4.58%)
Jul 18, 2023 0.6740 0.6999 0.6288 0.6288 80,087 -0.05(-7.67%)
Jul 17, 2023 0.6845 0.7200 0.6506 0.6810 46,149 -0.02(-2.67%)
Jul 14, 2023 0.7100 0.7200 0.6707 0.6997 40,266 -0.01(-1.31%)
Jul 13, 2023 0.7225 0.7226 0.7000 0.7090 28,222 -0.01(-1.53%)
Jul 12, 2023 0.7000 0.7200 0.7000 0.7200 16,730 +0.01(+1.58%)
Jul 11, 2023 0.7300 0.7261 0.7000 0.7088 10,242 -0.01(-1.51%)
Jul 10, 2023 0.7100 0.7299 0.7000 0.7197 5,248 +0.01(+0.80%)
Jul 07, 2023 0.6900 0.7140 0.6875 0.7140 6,304 +0.02(+2.73%)
Jul 06, 2023 0.6901 0.7177 0.6901 0.6950 2,903 +0.00(+0.64%)
Jul 05, 2023 0.7100 0.7299 0.6906 0.6906 11,663 -0.04(-4.82%)
Jul 03, 2023 0.7200 0.7257 0.7141 0.7256 4,048 -0.01(-0.79%)
Jun 30, 2023 0.7201 0.7600 0.7008 0.7314 29,705 -0.02(-2.48%)
Jun 29, 2023 0.7298 0.7560 0.7203 0.7500 9,087 +0.02(+2.77%)
Jun 28, 2023 0.7200 0.7459 0.7200 0.7298 17,895 -0.03(-3.38%)
Jun 27, 2023 0.7587 0.7998 0.7297 0.7553 15,987 -0.01(-0.92%)
Jun 26, 2023 0.7943 0.7943 0.7393 0.7623 9,457 -0.02(-2.27%)
Jun 23, 2023 0.7362 0.7834 0.7354 0.7800 10,156 -0.00(-0.57%)
Jun 22, 2023 0.7600 0.7900 0.7313 0.7845 15,329 -0.00(-0.32%)
Jun 21, 2023 0.7895 0.7900 0.7356 0.7870 24,095 -0.00(-0.37%)
Jun 20, 2023 0.7800 0.7900 0.7310 0.7899 26,084 +0.02(+2.32%)
Jun 16, 2023 0.8000 0.8000 0.7720 0.7720 12,209 -0.01(-0.96%)
Jun 15, 2023 0.8020 0.8020 0.7298 0.7795 37,611 +0.08(+11.02%)
Jun 14, 2023 0.7022 0.7380 0.7021 0.7021 6,487 -0.01(-0.86%)
Jun 13, 2023 0.7400 0.7400 0.7046 0.7082 21,418 -0.03(-4.31%)
Jun 12, 2023 0.7600 0.8000 0.7190 0.7401 20,714 +0.01(+0.69%)
Jun 09, 2023 0.7240 0.7350 0.7000 0.7350 5,067 +0.01(+1.39%)
Jun 08, 2023 0.7002 0.7250 0.7002 0.7249 6,053 +0.02(+3.56%)
Jun 07, 2023 0.7100 0.7399 0.7000 0.7000 15,545 -0.03(-4.11%)
Jun 06, 2023 0.6974 0.7400 0.6865 0.7300 16,123 +0.04(+5.80%)
Jun 05, 2023 0.6900 0.7400 0.6900 0.6900 29,628 -0.01(-1.39%)
Jun 02, 2023 0.6617 0.7000 0.6617 0.6997 28,192 +0.01(+1.41%)
Jun 01, 2023 0.6601 0.6900 0.6501 0.6900 22,288 +0.00(+0.00%)
May 31, 2023 0.6700 0.7035 0.6501 0.6900 7,170 -0.01(-0.72%)
May 30, 2023 0.7200 0.7200 0.6700 0.6950 14,442 -0.03(-3.50%)
May 26, 2023 0.7024 0.7323 0.7024 0.7202 21,267 -0.01(-1.88%)
May 25, 2023 0.7246 0.7340 0.6833 0.7340 14,557 +0.01(+1.37%)
May 24, 2023 0.7060 0.7297 0.7000 0.7241 25,172 +0.00(+0.54%)
May 23, 2023 0.7200 0.7300 0.7202 0.7202 9,886 -0.01(-1.34%)
May 22, 2023 0.6943 0.7500 0.6819 0.7300 31,832 +0.01(+1.37%)
May 19, 2023 0.6500 0.7500 0.6500 0.7201 41,005 +0.05(+7.46%)
May 18, 2023 0.7001 0.7351 0.6500 0.6701 18,294 -0.03(-4.26%)
May 17, 2023 0.7500 0.7500 0.6870 0.6999 46,957 +0.02(+2.21%)
May 16, 2023 0.7000 0.7500 0.6751 0.6848 6,942 -0.05(-6.47%)
May 15, 2023 0.6550 0.7999 0.6550 0.7322 30,203 +0.06(+9.06%)
May 12, 2023 0.6715 0.6715 0.6393 0.6714 4,334 -0.00(-0.01%)
May 11, 2023 0.6300 0.6715 0.6300 0.6715 5,141 +0.04(+6.55%)
May 10, 2023 0.7000 0.7299 0.6500 0.6302 42,153 -0.07(-9.98%)
May 09, 2023 0.7100 0.7100 0.6930 0.7001 64,926 -0.02(-2.93%)
May 08, 2023 0.7797 0.7797 0.7000 0.7212 31,797 -0.04(-4.94%)
May 05, 2023 0.7200 0.7588 0.7002 0.7587 31,089 -0.02(-2.71%)
May 04, 2023 0.8000 0.8000 0.7200 0.7798 45,745 +0.01(+0.94%)
May 03, 2023 0.8200 0.8200 0.7389 0.7725 107,932 -0.05(-5.78%)
May 02, 2023 0.7848 0.8200 0.7006 0.8199 75,170 +0.01(+1.22%)
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.