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)

0.9620 -0.0580 (-5.69%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 1.030 1.030 0.9620 0.9620 2,434 -0.06(-5.69%)
Apr 17, 2025 0.9200 1.040 0.9200 1.020 16,416 +0.13(+14.59%)
Apr 16, 2025 0.8446 0.8901 0.8446 0.8901 1,689 -0.01(-0.65%)
Apr 15, 2025 0.9501 0.9513 0.8800 0.8959 10,067 -0.05(-4.94%)
Apr 14, 2025 0.9660 0.9797 0.9050 0.9425 37,043 +0.01(+1.56%)
Apr 11, 2025 0.8642 0.9780 0.8642 0.9280 16,187 +0.03(+3.23%)
Apr 10, 2025 0.9700 1.180 0.8200 0.8990 134,009 -0.05(-4.97%)
Apr 09, 2025 0.9900 0.9900 0.8800 0.9460 37,403 -0.01(-1.46%)
Apr 08, 2025 1.120 1.120 0.9600 0.9600 5,436 -0.16(-14.29%)
Apr 07, 2025 1.155 1.155 1.050 1.120 5,882 +0.07(+6.67%)
Apr 04, 2025 1.140 1.155 0.8799 1.050 28,961 -0.15(-12.50%)
Apr 03, 2025 1.160 1.270 1.160 1.200 7,945 -0.05(-4.00%)
Apr 02, 2025 1.260 1.350 1.220 1.250 32,305 -0.04(-3.10%)
Apr 01, 2025 1.290 1.290 1.260 1.290 1,463 +0.02(+1.57%)
Mar 31, 2025 1.300 1.330 1.260 1.270 11,125 -0.04(-3.05%)
Mar 28, 2025 1.270 1.340 1.270 1.310 3,566 -0.06(-4.38%)
Mar 27, 2025 1.340 1.390 1.335 1.370 3,581 +0.01(+0.74%)
Mar 26, 2025 1.400 1.417 1.300 1.360 4,732 +0.00(+0.00%)
Mar 25, 2025 1.360 1.460 1.360 1.360 5,900 +0.01(+0.74%)
Mar 24, 2025 1.310 1.450 1.280 1.350 11,908 -0.01(-0.74%)
Mar 21, 2025 1.390 1.538 1.360 1.360 17,374 -0.06(-4.23%)
Mar 20, 2025 1.390 1.440 1.321 1.420 11,497 +0.01(+0.71%)
Mar 19, 2025 1.210 1.468 1.210 1.410 152,591 +0.14(+11.02%)
Mar 18, 2025 1.270 1.340 1.270 1.270 26,852 -0.01(-0.78%)
Mar 17, 2025 1.340 1.370 1.240 1.280 12,038 -0.02(-1.54%)
Mar 14, 2025 1.330 1.350 1.260 1.300 10,281 -0.01(-0.76%)
Mar 13, 2025 1.390 1.400 1.310 1.310 7,752 -0.09(-6.43%)
Mar 12, 2025 1.350 1.410 1.250 1.400 9,981 +0.05(+3.70%)
Mar 11, 2025 1.330 1.387 1.240 1.350 23,909 +0.02(+1.50%)
Mar 10, 2025 1.400 1.450 1.310 1.330 8,168 -0.08(-5.67%)
Mar 07, 2025 1.480 1.480 1.410 1.410 10,268 -0.07(-4.73%)
Mar 06, 2025 1.490 1.638 1.466 1.480 12,412 +0.04(+2.78%)
Mar 05, 2025 1.310 1.517 1.310 1.440 25,319 +0.10(+7.46%)
Mar 04, 2025 1.450 1.495 1.300 1.340 43,221 -0.18(-11.84%)
Mar 03, 2025 1.610 1.646 1.380 1.520 92,694 -0.13(-7.88%)
Feb 28, 2025 1.750 1.800 1.633 1.650 21,850 -0.11(-6.25%)
Feb 27, 2025 1.800 1.830 1.760 1.760 8,501 -0.02(-1.36%)
Feb 26, 2025 1.810 1.860 1.760 1.784 16,630 -0.07(-3.55%)
Feb 25, 2025 1.920 1.920 1.750 1.850 28,324 -0.09(-4.64%)
Feb 24, 2025 1.940 2.035 1.880 1.940 19,411 +0.02(+1.04%)
Feb 21, 2025 1.870 2.155 1.870 1.920 68,303 +0.06(+3.23%)
Feb 20, 2025 1.780 1.993 1.775 1.860 75,568 +0.08(+4.49%)
Feb 19, 2025 1.780 1.880 1.700 1.780 77,880 +0.00(+0.00%)
Feb 18, 2025 1.920 1.930 1.770 1.780 44,827 -0.20(-10.10%)
Feb 14, 2025 2.030 2.060 1.930 1.980 28,710 -0.04(-1.98%)
Feb 13, 2025 2.110 2.240 1.900 2.020 62,715 -0.14(-6.48%)
Feb 12, 2025 2.110 2.489 2.110 2.160 56,374 -0.08(-3.57%)
Feb 11, 2025 2.120 2.240 2.120 2.240 42,017 +0.04(+1.82%)
Feb 10, 2025 2.650 2.650 2.130 2.200 113,722 -0.44(-16.67%)
Feb 07, 2025 2.600 2.640 2.390 2.640 66,785 +0.02(+0.76%)
Feb 06, 2025 2.590 2.640 2.443 2.620 25,175 +0.09(+3.56%)
Feb 05, 2025 2.600 2.650 2.330 2.530 70,714 -0.14(-5.24%)
Feb 04, 2025 2.850 2.850 2.617 2.670 45,510 -0.29(-9.80%)
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 Of Service.