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

Zk International Group Ltd (NQ: ZKIN )

0.5210 -0.0289 (-5.26%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 21, 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 21, 2024 0.5100 0.5699 0.5100 0.5210 19,411 -0.03(-5.26%)
Nov 20, 2024 0.5100 0.5499 0.5100 0.5499 28,438 -0.01(-1.80%)
Nov 19, 2024 0.5410 0.5680 0.5410 0.5600 9,685 +0.01(+1.49%)
Nov 18, 2024 0.5102 0.5759 0.5102 0.5518 26,806 +0.03(+6.75%)
Nov 15, 2024 0.5000 0.5500 0.5000 0.5169 62,578 -0.02(-2.82%)
Nov 14, 2024 0.5572 0.5591 0.4900 0.5319 157,272 -0.10(-15.69%)
Nov 13, 2024 0.5500 0.6309 0.5101 0.6309 1,149,077 +0.13(+25.68%)
Nov 12, 2024 0.5430 0.5430 0.4627 0.5020 71,923 -0.04(-7.72%)
Nov 11, 2024 0.5233 0.5508 0.5041 0.5440 28,306 +0.02(+4.09%)
Nov 08, 2024 0.5371 0.5840 0.5212 0.5226 13,840 -0.04(-6.56%)
Nov 07, 2024 0.5229 0.5600 0.5212 0.5593 14,658 +0.01(+2.17%)
Nov 06, 2024 0.5747 0.5750 0.5033 0.5474 90,170 -0.03(-4.80%)
Nov 05, 2024 0.5205 0.5900 0.5205 0.5750 35,971 +0.02(+2.72%)
Nov 04, 2024 0.5050 0.5623 0.5002 0.5598 22,870 -0.00(-0.39%)
Nov 01, 2024 0.5630 0.5700 0.5601 0.5620 9,867 -0.01(-1.40%)
Oct 31, 2024 0.5100 0.5830 0.5150 0.5700 3,673 +0.01(+2.63%)
Oct 30, 2024 0.5700 0.5850 0.5406 0.5554 14,008 -0.04(-6.95%)
Oct 29, 2024 0.5900 0.6269 0.5700 0.5969 37,856 +0.02(+3.02%)
Oct 28, 2024 0.5884 0.5900 0.5604 0.5794 46,415 +0.02(+3.39%)
Oct 25, 2024 0.5280 0.5896 0.5280 0.5604 41,600 +0.02(+3.38%)
Oct 24, 2024 0.5190 0.5500 0.5050 0.5421 61,359 +0.00(+0.18%)
Oct 23, 2024 0.4900 0.5600 0.4870 0.5411 21,102 -0.05(-7.80%)
Oct 22, 2024 0.5622 0.5903 0.5504 0.5869 31,164 +0.02(+4.39%)
Oct 21, 2024 0.6000 0.6000 0.5514 0.5622 42,778 -0.04(-6.30%)
Oct 18, 2024 0.5900 0.6126 0.5690 0.6000 144,363 +0.00(+0.17%)
Oct 17, 2024 0.5600 0.6400 0.5600 0.5990 1,203,208 +0.09(+17.45%)
Oct 16, 2024 0.5169 0.5169 0.4951 0.5100 39,295 +0.01(+3.01%)
Oct 15, 2024 0.5155 0.5169 0.4951 0.4951 76,483 -0.01(-2.92%)
Oct 14, 2024 0.5000 0.5440 0.4803 0.5100 47,684 +0.01(+1.80%)
Oct 11, 2024 0.4831 0.5464 0.4827 0.5010 43,505 -0.02(-3.28%)
Oct 10, 2024 0.5140 0.5467 0.5100 0.5180 88,384 +0.00(+0.78%)
Oct 09, 2024 0.5189 0.5279 0.4900 0.5140 55,743 -0.01(-1.15%)
Oct 08, 2024 0.5000 0.5450 0.5000 0.5200 246,157 -0.06(-9.89%)
Oct 07, 2024 0.5673 0.5782 0.5250 0.5771 203,828 -0.03(-5.39%)
Oct 04, 2024 0.6100 0.6250 0.5315 0.6100 322,673 -0.02(-3.63%)
Oct 03, 2024 0.5989 0.6500 0.5667 0.6330 932,939 +0.06(+10.99%)
Oct 02, 2024 0.5460 0.5835 0.5201 0.5703 938,336 +0.00(+0.23%)
Oct 01, 2024 0.5848 0.5931 0.5200 0.5690 8,430,072 +0.05(+10.51%)
Sep 30, 2024 0.4550 0.5149 0.4550 0.5149 7,098,098 +0.06(+14.42%)
Sep 27, 2024 0.4400 0.4899 0.4200 0.4500 112,350 +0.03(+7.09%)
Sep 26, 2024 0.4100 0.4400 0.4070 0.4202 77,100 +0.01(+1.28%)
Sep 25, 2024 0.3800 0.4369 0.3800 0.4149 40,783 +0.01(+3.70%)
Sep 24, 2024 0.4200 0.4299 0.4001 0.4001 3,930 -0.02(-4.74%)
Sep 23, 2024 0.4200 0.4350 0.4001 0.4200 22,875 +0.00(+0.00%)
Sep 20, 2024 0.4381 0.4420 0.4200 0.4200 11,900 -0.01(-2.89%)
Sep 19, 2024 0.4440 0.4500 0.4200 0.4325 33,946 -0.00(-0.71%)
Sep 18, 2024 0.4443 0.4500 0.4290 0.4356 15,564 -0.03(-5.61%)
Sep 17, 2024 0.4300 0.4698 0.4299 0.4615 15,368 +0.00(+0.33%)
Sep 16, 2024 0.4700 0.4700 0.4301 0.4600 8,948 -0.04(-7.85%)
Sep 13, 2024 0.4863 0.4995 0.4518 0.4992 5,377 -0.00(-0.12%)
Sep 12, 2024 0.4874 0.5000 0.4472 0.4998 86,622 +0.01(+2.63%)
Sep 11, 2024 0.4500 0.4871 0.4350 0.4870 176,536 +0.04(+9.71%)
Sep 10, 2024 0.4203 0.4440 0.4203 0.4439 2,324 -0.01(-1.33%)
Sep 09, 2024 0.4210 0.4499 0.4210 0.4499 13,788 +0.02(+3.78%)
Sep 06, 2024 0.4350 0.4564 0.4202 0.4335 24,705 -0.04(-7.67%)
Sep 05, 2024 0.4300 0.4695 0.4349 0.4695 778 +0.01(+2.60%)
Sep 04, 2024 0.4492 0.4872 0.4492 0.4576 3,509 -0.01(-2.85%)
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.