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, 2018 6.610 6.660 6.610 6.660 1,037 -0.01(-0.15%)
May 30, 2018 6.678 6.690 6.610 6.670 2,305 -0.05(-0.74%)
May 29, 2018 6.680 6.739 6.651 6.720 7,482 +0.03(+0.45%)
May 25, 2018 6.690 6.690 6.690 0 +0.02(+0.31%)
May 24, 2018 6.684 6.684 6.510 6.669 2,201 -0.03(-0.46%)
May 23, 2018 6.590 6.700 6.403 6.700 2,997 +0.14(+2.15%)
May 22, 2018 6.579 6.600 6.470 6.559 4,876 +0.02(+0.29%)
May 21, 2018 6.680 6.680 6.495 6.540 22,098 -0.10(-1.52%)
May 18, 2018 6.700 6.700 6.600 6.641 4,005 -0.03(-0.43%)
May 17, 2018 6.680 6.680 6.639 6.670 2,255 +0.01(+0.15%)
May 16, 2018 6.660 6.670 6.580 6.660 8,236 +0.00(+0.00%)
May 15, 2018 6.560 6.670 6.560 6.660 6,680 +0.05(+0.76%)
May 14, 2018 6.680 6.680 6.610 6.610 3,053 -0.04(-0.60%)
May 11, 2018 6.590 6.680 6.590 6.650 6,040 +0.02(+0.30%)
May 10, 2018 6.760 6.890 6.500 6.630 10,724 -0.07(-1.04%)
May 09, 2018 6.900 6.900 6.700 6.700 7,618 -0.06(-0.89%)
May 08, 2018 6.670 6.900 6.545 6.760 17,903 +0.08(+1.20%)
May 07, 2018 6.750 6.750 6.663 6.680 3,178 -0.10(-1.47%)
May 04, 2018 6.720 6.812 6.720 6.780 13,118 +0.06(+0.89%)
May 03, 2018 6.550 6.795 6.550 6.720 12,581 +0.21(+3.23%)
May 02, 2018 6.660 6.920 6.510 6.510 14,659 -0.21(-3.12%)
May 01, 2018 6.860 6.935 6.720 6.720 5,578 -0.18(-2.61%)
Apr 30, 2018 6.860 6.900 6.800 6.900 8,078 +0.05(+0.80%)
Apr 27, 2018 6.760 6.950 6.739 6.845 15,665 +0.14(+2.01%)
Apr 26, 2018 6.570 6.770 6.570 6.710 9,286 +0.01(+0.15%)
Apr 25, 2018 6.390 6.878 6.390 6.700 16,277 +0.35(+5.51%)
Apr 24, 2018 6.440 6.615 6.350 6.350 12,480 -0.15(-2.31%)
Apr 23, 2018 6.770 6.810 6.500 6.500 8,753 -0.31(-4.55%)
Apr 20, 2018 6.960 6.990 6.650 6.810 16,101 -0.19(-2.71%)
Apr 19, 2018 7.084 7.084 6.920 7.000 8,459 -0.12(-1.69%)
Apr 18, 2018 7.050 7.160 6.990 7.120 3,799 +0.12(+1.71%)
Apr 17, 2018 7.180 7.190 7.000 7.000 15,075 -0.19(-2.64%)
Apr 16, 2018 7.140 7.220 7.028 7.190 19,333 +0.13(+1.84%)
Apr 13, 2018 7.060 7.110 6.830 7.060 19,007 +0.10(+1.44%)
Apr 12, 2018 6.950 7.020 6.930 6.960 3,277 +0.03(+0.43%)
Apr 11, 2018 7.070 7.084 6.890 6.930 17,087 -0.07(-1.00%)
Apr 10, 2018 6.790 7.236 6.790 7.000 50,601 +0.33(+4.95%)
Apr 09, 2018 6.800 6.860 6.620 6.670 4,545 -0.10(-1.46%)
Apr 06, 2018 6.540 6.769 7,786 -0.10(-1.47%)
Apr 05, 2018 6.430 6.870 6.310 6.870 50,997 +0.48(+7.51%)
Apr 04, 2018 6.599 6.599 6.020 6.390 26,022 +0.26(+4.24%)
Apr 03, 2018 6.620 6.620 6.010 6.130 45,089 -0.53(-7.96%)
Apr 02, 2018 6.800 6.830 6.540 6.660 15,730 -0.05(-0.75%)
Mar 29, 2018 6.710 6.710 6.710 0 +0.01(+0.15%)
Mar 28, 2018 6.920 7.030 6.684 6.700 26,983 -0.20(-2.90%)
Mar 27, 2018 7.100 7.130 6.681 6.900 35,344 +0.11(+1.62%)
Mar 26, 2018 7.150 7.150 6.644 6.790 31,296 -0.23(-3.28%)
Mar 23, 2018 7.130 7.140 6.968 7.020 13,878 +0.11(+1.59%)
Mar 22, 2018 7.110 7.150 6.550 6.910 36,626 -0.17(-2.40%)
Mar 21, 2018 7.140 7.140 7.040 7.080 8,049 +0.00(+0.00%)
Mar 20, 2018 7.190 7.190 7.061 7.080 10,785 -0.05(-0.70%)
Mar 19, 2018 7.300 7.300 7.076 7.130 9,159 -0.16(-2.19%)
Mar 16, 2018 7.250 7.340 7.110 7.290 120,011 +0.05(+0.69%)
Mar 15, 2018 7.330 7.367 7.120 7.240 86,028 +0.08(+1.12%)
Mar 14, 2018 7.140 7.200 7.040 7.160 27,337 -0.08(-1.10%)
Mar 13, 2018 7.230 7.353 7.110 7.240 34,324 +0.06(+0.84%)
Mar 12, 2018 7.140 7.220 7.140 7.180 23,294 +0.02(+0.28%)
Mar 09, 2018 7.150 7.250 7.090 7.160 34,134 +0.01(+0.14%)
Mar 08, 2018 7.170 7.170 7.000 7.150 14,722 +0.03(+0.42%)
Mar 07, 2018 7.010 7.200 7.010 7.120 20,996 +0.02(+0.28%)
Mar 06, 2018 7.070 7.199 7.070 7.100 10,056 +0.02(+0.28%)
Mar 05, 2018 7.000 7.140 7.000 7.080 13,094 -0.03(-0.42%)
Mar 02, 2018 7.130 7.190 7.060 7.110 14,645 -0.08(-1.11%)
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.