Skip to main content

Zk International Group Ltd (NQ: ZKIN )

0.6456 -0.0960 (-12.94%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.7000 0.7460 0.6350 0.7416 65,231 +0.01(+1.04%)
May 20, 2024 0.6860 0.7578 0.6860 0.7340 15,231 -0.02(-2.12%)
May 17, 2024 0.7090 0.7499 0.6800 0.7499 22,801 +0.06(+8.68%)
May 16, 2024 0.6200 0.6900 0.6099 0.6900 39,700 +0.02(+2.99%)
May 15, 2024 0.6581 0.6749 0.6080 0.6700 42,022 -0.02(-3.56%)
May 14, 2024 0.6080 0.7100 0.6080 0.6947 24,392 -0.01(-1.88%)
May 13, 2024 0.7900 0.7900 0.6307 0.7080 54,645 -0.04(-5.60%)
May 10, 2024 0.8050 0.8050 0.7391 0.7500 60,440 -0.06(-7.05%)
May 09, 2024 0.8000 0.8462 0.7373 0.8069 143,231 +0.01(+1.78%)
May 08, 2024 0.6765 0.8461 0.6700 0.7928 208,774 +0.06(+8.23%)
May 07, 2024 0.7300 0.8700 0.6500 0.7325 4,575,974 +0.09(+13.90%)
May 06, 2024 0.6300 0.6600 0.6200 0.6431 8,443 -0.02(-2.93%)
May 03, 2024 0.6520 0.6770 0.6520 0.6625 10,162 -0.01(-2.07%)
May 02, 2024 0.6658 0.6765 0.6658 0.6765 1,885 +0.02(+3.27%)
May 01, 2024 0.6750 0.6765 0.6550 0.6551 13,459 -0.02(-2.95%)
Apr 30, 2024 0.6600 0.6750 0.6400 0.6750 24,576 +0.05(+7.91%)
Apr 29, 2024 0.6200 0.6409 0.6000 0.6255 34,257 +0.00(+0.21%)
Apr 26, 2024 0.6500 0.6500 0.6000 0.6242 26,997 -0.03(-3.97%)
Apr 25, 2024 0.6100 0.6600 0.6001 0.6500 4,049 +0.04(+6.54%)
Apr 24, 2024 0.6345 0.6690 0.6000 0.6101 17,880 -0.05(-7.59%)
Apr 23, 2024 0.6405 0.6798 0.6405 0.6602 6,743 +0.01(+0.98%)
Apr 22, 2024 0.6700 0.6742 0.6000 0.6538 9,593 +0.03(+5.45%)
Apr 19, 2024 0.5706 0.6800 0.5706 0.6200 12,833 +0.02(+3.33%)
Apr 18, 2024 0.6100 0.6300 0.6000 0.6000 14,154 -0.03(-4.76%)
Apr 17, 2024 0.6314 0.6751 0.6300 0.6300 8,362 -0.01(-1.75%)
Apr 16, 2024 0.6560 0.6700 0.6175 0.6412 12,388 -0.02(-2.85%)
Apr 15, 2024 0.6700 0.6700 0.6500 0.6600 2,366 +0.01(+2.31%)
Apr 12, 2024 0.6400 0.6600 0.6400 0.6451 12,407 -0.00(-0.37%)
Apr 11, 2024 0.6441 0.6700 0.6400 0.6475 6,799 -0.02(-2.63%)
Apr 10, 2024 0.6360 0.6700 0.6220 0.6650 26,756 +0.03(+3.91%)
Apr 09, 2024 0.6200 0.6700 0.5969 0.6400 112,634 +0.02(+3.23%)
Apr 08, 2024 0.5800 0.6200 0.5800 0.6200 42,501 +0.03(+5.62%)
Apr 05, 2024 0.5840 0.6200 0.5840 0.5870 6,821 -0.02(-3.77%)
Apr 04, 2024 0.5900 0.6100 0.5866 0.6100 14,058 +0.02(+3.39%)
Apr 03, 2024 0.5700 0.6238 0.5700 0.5900 11,992 -0.01(-1.67%)
Apr 02, 2024 0.6148 0.6245 0.5600 0.6000 19,080 -0.01(-1.64%)
Apr 01, 2024 0.6100 0.6245 0.6050 0.6100 16,034 +0.03(+4.36%)
Mar 28, 2024 0.6180 0.6294 0.5710 0.5845 17,859 +0.00(+0.60%)
Mar 27, 2024 0.5300 0.5937 0.5292 0.5810 24,545 +0.03(+4.68%)
Mar 26, 2024 0.5121 0.6300 0.5121 0.5550 89,761 -0.07(-10.77%)
Mar 25, 2024 0.5900 0.6220 0.5900 0.6220 8,805 +0.03(+5.42%)
Mar 22, 2024 0.5951 0.6230 0.5800 0.5900 23,270 -0.03(-4.07%)
Mar 21, 2024 0.5800 0.6240 0.5800 0.6150 22,968 +0.02(+3.34%)
Mar 20, 2024 0.6200 0.6499 0.4860 0.5951 49,523 -0.04(-7.02%)
Mar 19, 2024 0.6478 0.6565 0.6100 0.6400 19,930 -0.01(-1.54%)
Mar 18, 2024 0.6600 0.6700 0.6463 0.6500 10,427 -0.03(-4.41%)
Mar 15, 2024 0.6870 0.6999 0.6500 0.6800 13,662 -0.00(-0.21%)
Mar 14, 2024 0.7000 0.7000 0.6550 0.6814 11,812 -0.01(-1.49%)
Mar 13, 2024 0.6400 0.6917 0.6394 0.6917 45,012 +0.03(+4.80%)
Mar 12, 2024 0.6620 0.6750 0.6500 0.6600 11,837 +0.00(+0.75%)
Mar 11, 2024 0.6300 0.6779 0.6205 0.6551 25,355 +0.00(+0.71%)
Mar 08, 2024 0.6500 0.7100 0.6500 0.6505 15,279 -0.06(-8.38%)
Mar 07, 2024 0.6640 0.7100 0.6005 0.7100 58,676 +0.05(+6.93%)
Mar 06, 2024 0.6505 0.6800 0.6505 0.6640 15,103 -0.02(-2.35%)
Mar 05, 2024 0.6360 0.7389 0.6360 0.6800 15,003 +0.02(+3.03%)
Mar 04, 2024 0.6600 0.6990 0.6357 0.6600 23,343 -0.00(-0.02%)
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.