Zk International Group Ltd (NQ: ZKIN )

1.080 +0.010 (+0.93%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 1.020 1.070 1.020 1.070 56,711 +0.06(+5.94%)
May 18, 2022 0.9300 1.030 0.9300 1.010 71,436 +0.04(+4.12%)
May 17, 2022 0.9100 0.9709 0.9136 0.9700 43,050 +0.03(+3.43%)
May 16, 2022 0.8924 1.030 0.8900 0.9378 66,168 +0.02(+1.93%)
May 13, 2022 0.8663 0.9350 0.8663 0.9200 56,978 +0.03(+3.01%)
May 12, 2022 0.9000 0.9490 0.8510 0.8931 63,217 -0.07(-6.97%)
May 11, 2022 0.9700 1.010 0.9000 0.9600 56,169 -0.03(-3.03%)
May 10, 2022 1.010 1.030 0.9501 0.9900 64,077 +0.01(+1.05%)
May 09, 2022 1.040 1.050 0.9550 0.9797 106,754 -0.11(-10.12%)
May 06, 2022 1.060 1.110 1.000 1.090 195,111 +0.06(+5.83%)
May 05, 2022 1.100 1.160 0.9825 1.030 105,761 -0.10(-8.85%)
May 04, 2022 1.050 1.170 1.050 1.130 175,887 +0.08(+7.62%)
May 03, 2022 1.050 1.080 1.050 1.050 40,979 -0.02(-1.87%)
May 02, 2022 1.020 1.080 1.020 1.070 102,154 +0.03(+2.88%)
Apr 29, 2022 1.020 1.087 1.020 1.040 24,227 +0.00(+0.00%)
Apr 28, 2022 1.070 1.080 1.010 1.040 59,900 -0.02(-1.89%)
Apr 27, 2022 1.020 1.070 1.010 1.060 87,853 +0.05(+4.95%)
Apr 26, 2022 1.040 1.080 1.010 1.010 39,641 -0.04(-4.27%)
Apr 25, 2022 1.030 1.100 1.030 1.055 35,569 -0.01(-0.47%)
Apr 22, 2022 1.080 1.120 1.040 1.060 85,527 +0.00(+0.00%)
Apr 21, 2022 1.090 1.120 1.060 1.060 40,732 -0.04(-3.64%)
Apr 20, 2022 1.090 1.110 1.060 1.100 80,065 +0.03(+2.80%)
Apr 19, 2022 1.080 1.110 1.070 1.070 130,158 -0.03(-2.73%)
Apr 18, 2022 1.130 1.130 1.080 1.100 91,564 -0.01(-0.90%)
Apr 14, 2022 1.130 1.178 1.100 1.110 27,152 -0.03(-2.63%)
Apr 13, 2022 1.120 1.155 1.110 1.140 59,690 +0.04(+4.11%)
Apr 12, 2022 1.110 1.151 1.090 1.095 66,398 -0.02(-1.35%)
Apr 11, 2022 1.120 1.140 1.100 1.110 126,307 -0.03(-2.63%)
Apr 08, 2022 1.170 1.190 1.130 1.140 157,572 -0.05(-4.20%)
Apr 07, 2022 1.240 1.289 1.189 1.190 96,969 -0.08(-6.30%)
Apr 06, 2022 1.350 1.350 1.230 1.270 159,053 -0.04(-3.05%)
Apr 05, 2022 1.450 1.450 1.290 1.310 343,128 -0.16(-10.88%)
Apr 04, 2022 1.400 1.520 1.330 1.470 424,459 +0.05(+3.52%)
Apr 01, 2022 1.330 1.490 1.300 1.420 232,264 +0.09(+6.77%)
Mar 31, 2022 1.440 1.480 1.330 1.330 183,851 -0.13(-8.90%)
Mar 30, 2022 1.350 1.480 1.320 1.460 219,447 +0.16(+12.31%)
Mar 29, 2022 1.270 1.370 1.270 1.300 139,909 +0.01(+0.78%)
Mar 28, 2022 1.340 1.340 1.200 1.290 162,406 +0.04(+3.20%)
Mar 25, 2022 1.250 1.310 1.220 1.250 102,792 +0.01(+0.81%)
Mar 24, 2022 1.190 1.300 1.180 1.240 245,480 +0.04(+3.33%)
Mar 23, 2022 1.320 1.320 1.010 1.200 320,462 -0.08(-6.25%)
Mar 22, 2022 1.100 1.290 1.100 1.280 227,681 +0.14(+12.28%)
Mar 21, 2022 1.210 1.210 1.140 1.140 70,649 -0.06(-5.00%)
Mar 18, 2022 1.170 1.220 1.130 1.200 106,595 +0.07(+6.19%)
Mar 17, 2022 1.070 1.180 1.070 1.130 128,661 +0.03(+2.73%)
Mar 16, 2022 1.050 1.120 1.040 1.100 171,503 +0.06(+5.77%)
Mar 15, 2022 1.010 1.050 1.010 1.040 63,065 +0.03(+2.97%)
Mar 14, 2022 1.070 1.070 0.9800 1.010 180,905 -0.03(-2.88%)
Mar 11, 2022 1.070 1.120 1.020 1.040 198,012 -0.03(-2.80%)
Mar 10, 2022 1.100 1.116 1.050 1.070 145,269 -0.05(-4.46%)
Mar 09, 2022 1.150 1.150 1.110 1.120 54,986 +0.01(+0.90%)
Mar 08, 2022 1.230 1.370 1.100 1.110 706,628 -0.12(-9.76%)
Mar 07, 2022 1.320 1.330 1.230 1.230 126,590 -0.11(-8.21%)
Mar 04, 2022 1.400 1.420 1.330 1.340 61,398 -0.11(-7.59%)
Mar 03, 2022 1.390 1.450 1.340 1.450 43,722 +0.07(+5.07%)
Mar 02, 2022 1.310 1.380 1.277 1.380 47,094 +0.08(+6.15%)
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.