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

ZK International Group Co., Ltd - Ordinary Share (NQ: ZKIN )

0.6468 -0.0029 (-0.45%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 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 (%)
Dec 20, 2024 0.6302 0.6800 0.6200 0.6468 48,561 -0.00(-0.45%)
Dec 19, 2024 0.7575 0.7575 0.6220 0.6497 114,419 -0.11(-14.78%)
Dec 18, 2024 0.7575 0.8091 0.7575 0.7624 22,317 -0.03(-3.49%)
Dec 17, 2024 0.7700 0.8090 0.7568 0.7900 48,042 -0.02(-2.47%)
Dec 16, 2024 0.7617 0.8199 0.7617 0.8100 84,621 -0.01(-0.92%)
Dec 13, 2024 0.7500 0.8295 0.7500 0.8175 50,415 +0.06(+8.61%)
Dec 12, 2024 0.7182 0.7899 0.7043 0.7527 32,418 +0.02(+3.10%)
Dec 11, 2024 0.8300 0.8500 0.7301 0.7301 139,157 -0.06(-7.58%)
Dec 10, 2024 0.7000 0.9000 0.7000 0.7900 567,951 +0.10(+14.63%)
Dec 09, 2024 0.6303 0.7000 0.6101 0.6892 115,787 +0.07(+11.59%)
Dec 06, 2024 0.6200 0.6470 0.6101 0.6176 98,562 +0.02(+2.93%)
Dec 05, 2024 0.5700 0.6200 0.5301 0.6000 157,745 +0.03(+6.01%)
Dec 04, 2024 0.5400 0.5670 0.5220 0.5660 20,674 +0.03(+4.81%)
Dec 03, 2024 0.5428 0.5580 0.5250 0.5400 31,040 +0.02(+4.81%)
Dec 02, 2024 0.5500 0.5500 0.5004 0.5152 51,229 -0.02(-4.59%)
Nov 29, 2024 0.5400 0.5510 0.5116 0.5400 35,595 +0.03(+5.57%)
Nov 27, 2024 0.5100 0.5580 0.5100 0.5115 16,460 -0.01(-1.82%)
Nov 26, 2024 0.5242 0.5600 0.5200 0.5210 14,994 -0.02(-3.52%)
Nov 25, 2024 0.5221 0.5511 0.5205 0.5400 16,441 +0.01(+1.62%)
Nov 22, 2024 0.5200 0.5600 0.5200 0.5314 24,072 +0.01(+2.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.