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

Zk International Group Ltd (NQ: ZKIN )

0.7560 +0.0061 (+0.81%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 20, 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 (%)
Nov 30, 2023 0.8830 0.9300 0.8551 0.9100 20,595 +0.01(+1.11%)
Nov 29, 2023 0.8590 0.9550 0.8590 0.9000 208,582 +0.01(+0.90%)
Nov 28, 2023 0.9000 0.9000 0.8399 0.8920 25,779 -0.01(-0.89%)
Nov 27, 2023 0.9000 0.9100 0.8405 0.9000 25,177 +0.00(+0.00%)
Nov 24, 2023 0.8600 0.9000 0.8499 0.9000 20,007 +0.03(+4.02%)
Nov 22, 2023 0.8500 0.8706 0.7504 0.8652 48,924 -0.02(-1.76%)
Nov 21, 2023 0.9450 0.9855 0.8000 0.8807 44,331 -0.09(-9.22%)
Nov 20, 2023 0.9600 1.000 0.9600 0.9702 90,684 -0.01(-1.00%)
Nov 17, 2023 0.7647 1.010 0.7647 0.9800 193,055 +0.20(+25.96%)
Nov 16, 2023 0.7398 0.8200 0.7000 0.7780 104,331 -0.01(-1.39%)
Nov 15, 2023 0.5500 0.7915 0.5500 0.7890 276,795 +0.25(+46.11%)
Nov 14, 2023 0.5540 0.5900 0.5301 0.5400 20,085 -0.02(-4.41%)
Nov 13, 2023 0.5230 0.6465 0.5100 0.5649 82,191 +0.04(+8.03%)
Nov 10, 2023 0.4998 0.5230 0.4901 0.5229 15,852 +0.01(+2.33%)
Nov 09, 2023 0.5250 0.5250 0.4901 0.5110 15,487 -0.01(-2.11%)
Nov 08, 2023 0.5100 0.5250 0.5100 0.5220 3,173 +0.01(+2.37%)
Nov 07, 2023 0.4852 0.5200 0.4852 0.5099 4,590 +0.01(+1.70%)
Nov 06, 2023 0.4900 0.5469 0.4900 0.5014 7,424 -0.02(-3.58%)
Nov 03, 2023 0.5100 0.5300 0.5100 0.5200 17,777 +0.01(+0.97%)
Nov 02, 2023 0.5400 0.5587 0.5150 0.5150 5,237 +0.00(+0.31%)
Nov 01, 2023 0.5100 0.5240 0.5000 0.5134 6,959 +0.01(+2.68%)
Oct 31, 2023 0.5450 0.5450 0.4950 0.5000 15,698 -0.03(-5.21%)
Oct 30, 2023 0.4870 0.5440 0.4850 0.5275 11,469 +0.04(+8.76%)
Oct 27, 2023 0.4905 0.5384 0.4850 0.4850 11,110 -0.03(-5.57%)
Oct 26, 2023 0.5200 0.5895 0.4869 0.5136 57,984 -0.02(-4.02%)
Oct 25, 2023 0.6699 0.6699 0.5351 0.5351 10,719 -0.02(-2.74%)
Oct 24, 2023 0.5643 0.6500 0.5355 0.5502 36,836 -0.04(-6.76%)
Oct 23, 2023 0.5800 0.6120 0.5340 0.5901 40,937 -0.01(-1.65%)
Oct 20, 2023 0.6094 0.6587 0.5600 0.6000 41,927 -0.03(-4.29%)
Oct 19, 2023 0.5500 0.6800 0.4859 0.6269 61,505 +0.10(+18.31%)
Oct 18, 2023 0.5600 0.5770 0.5106 0.5299 16,090 -0.06(-9.68%)
Oct 17, 2023 0.6030 0.6030 0.5800 0.5867 11,397 +0.01(+1.16%)
Oct 16, 2023 0.6100 0.6240 0.5800 0.5800 27,297 -0.06(-8.98%)
Oct 13, 2023 0.6640 0.6640 0.6071 0.6372 3,520 -0.03(-4.75%)
Oct 12, 2023 0.6202 0.6800 0.6202 0.6690 10,437 +0.03(+4.56%)
Oct 11, 2023 0.6200 0.6490 0.6000 0.6398 12,952 -0.01(-1.57%)
Oct 10, 2023 0.6200 0.6500 0.5800 0.6500 35,190 +0.04(+5.69%)
Oct 09, 2023 0.6107 0.6150 0.5607 0.6150 26,368 +0.02(+3.73%)
Oct 06, 2023 0.5900 0.6003 0.5701 0.5929 16,948 -0.01(-1.25%)
Oct 05, 2023 0.6000 0.6300 0.5694 0.6004 12,572 -0.02(-3.15%)
Oct 04, 2023 0.6560 0.6660 0.6000 0.6199 10,898 +0.02(+3.32%)
Oct 03, 2023 0.6400 0.6800 0.6000 0.6000 34,510 -0.07(-10.31%)
Oct 02, 2023 0.6890 0.6900 0.6531 0.6690 32,666 -0.04(-5.11%)
Sep 29, 2023 0.7400 0.8000 0.6401 0.7050 266,299 -0.03(-3.42%)
Sep 28, 2023 0.6900 0.7800 0.6900 0.7300 43,626 -0.01(-1.32%)
Sep 27, 2023 0.7354 0.7800 0.7300 0.7398 58,063 +0.01(+1.34%)
Sep 26, 2023 0.7500 0.7500 0.6949 0.7300 17,796 -0.01(-1.35%)
Sep 25, 2023 0.7900 0.7500 0.6906 0.7400 37,128 +0.02(+2.07%)
Sep 22, 2023 0.6599 0.7290 0.6449 0.7250 64,452 +0.06(+9.85%)
Sep 21, 2023 0.6500 0.6600 0.6251 0.6600 12,411 +0.02(+2.47%)
Sep 20, 2023 0.6400 0.6446 0.6000 0.6441 53,694 +0.05(+7.71%)
Sep 19, 2023 0.5800 0.6374 0.5787 0.5980 101,031 +0.02(+3.34%)
Sep 18, 2023 0.4600 0.6500 0.4601 0.5787 424,081 +0.11(+23.39%)
Sep 15, 2023 0.4884 0.4885 0.4650 0.4690 14,990 -0.02(-4.01%)
Sep 14, 2023 0.4862 0.4895 0.4705 0.4886 6,787 -0.00(-0.18%)
Sep 13, 2023 0.5000 0.5000 0.4774 0.4895 23,050 -0.02(-3.26%)
Sep 12, 2023 0.5070 0.5070 0.4809 0.5060 3,725 +0.01(+1.22%)
Sep 11, 2023 0.4792 0.5167 0.4700 0.4999 25,004 -0.02(-3.31%)
Sep 08, 2023 0.4927 0.5180 0.4801 0.5170 23,563 +0.02(+3.40%)
Sep 07, 2023 0.4981 0.5129 0.4832 0.5000 3,896 +0.00(+0.04%)
Sep 06, 2023 0.4941 0.5330 0.4941 0.4998 11,843 -0.03(-6.40%)
Sep 05, 2023 0.5400 0.5410 0.4930 0.5340 10,241 +0.01(+2.69%)
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.