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

(NY: ZKH )

3.160 +0.040 (+1.28%)
Streaming Delayed Price Updated: 11:35 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 2.960 3.140 2.850 3.120 32,368 +0.27(+9.47%)
Aug 13, 2024 2.880 2.990 2.730 2.850 16,278 +0.05(+1.79%)
Aug 12, 2024 2.830 2.890 2.730 2.800 30,239 +0.03(+1.08%)
Aug 09, 2024 2.770 2.890 2.730 2.770 23,751 +0.00(+0.00%)
Aug 08, 2024 2.740 2.980 2.710 2.770 35,857 +0.03(+1.09%)
Aug 07, 2024 2.690 2.770 2.681 2.740 27,654 +0.12(+4.58%)
Aug 06, 2024 2.740 2.800 2.620 2.620 39,444 -0.01(-0.38%)
Aug 05, 2024 2.750 2.836 2.620 2.630 50,752 -0.17(-6.07%)
Aug 02, 2024 2.800 2.860 2.760 2.800 28,918 -0.03(-1.06%)
Aug 01, 2024 2.920 2.980 2.830 2.830 40,427 -0.16(-5.35%)
Jul 31, 2024 3.160 3.190 2.860 2.990 67,113 +0.14(+4.91%)
Jul 30, 2024 2.830 3.050 2.830 2.850 51,456 -0.06(-2.06%)
Jul 29, 2024 3.050 3.070 2.860 2.910 46,110 -0.09(-3.00%)
Jul 26, 2024 3.090 3.200 2.940 3.000 33,871 -0.12(-3.85%)
Jul 25, 2024 2.980 3.200 2.950 3.120 71,929 +0.18(+6.12%)
Jul 24, 2024 3.130 3.180 2.860 2.940 71,106 -0.25(-7.84%)
Jul 23, 2024 3.290 3.380 3.080 3.190 68,736 -0.16(-4.78%)
Jul 22, 2024 3.330 3.410 3.290 3.350 51,450 -0.04(-1.18%)
Jul 19, 2024 3.500 3.500 3.300 3.390 50,949 +0.03(+0.89%)
Jul 18, 2024 3.580 3.690 3.330 3.360 63,940 -0.22(-6.15%)
Jul 17, 2024 3.750 3.770 3.540 3.580 75,802 -0.20(-5.29%)
Jul 16, 2024 3.670 3.820 3.670 3.780 77,493 +0.12(+3.28%)
Jul 15, 2024 3.740 3.800 3.650 3.660 123,280 -0.15(-3.94%)
Jul 12, 2024 3.730 3.850 3.720 3.810 98,610 +0.02(+0.53%)
Jul 11, 2024 3.790 3.830 3.640 3.790 100,829 +0.06(+1.74%)
Jul 10, 2024 3.700 3.840 3.660 3.725 270,241 +0.04(+0.95%)
Jul 09, 2024 3.810 3.950 3.660 3.690 166,249 -0.15(-3.91%)
Jul 08, 2024 3.840 3.990 3.760 3.840 565,269 -0.05(-1.29%)
Jul 05, 2024 3.770 3.950 3.710 3.890 398,737 +0.04(+1.04%)
Jul 03, 2024 3.890 3.900 3.755 3.850 217,027 +0.09(+2.39%)
Jul 02, 2024 3.780 3.860 3.720 3.760 78,198 -0.02(-0.53%)
Jul 01, 2024 3.870 3.920 3.750 3.780 145,872 -0.12(-3.08%)
Jun 28, 2024 3.930 4.000 3.865 3.900 96,688 -0.06(-1.52%)
Jun 27, 2024 3.840 4.005 3.810 3.960 164,852 +0.06(+1.54%)
Jun 26, 2024 4.000 4.000 3.830 3.900 209,693 +0.00(+0.00%)
Jun 25, 2024 3.940 3.980 3.780 3.900 144,697 +0.01(+0.26%)
Jun 24, 2024 3.750 3.960 3.540 3.890 166,561 +0.14(+3.73%)
Jun 21, 2024 3.760 3.800 3.600 3.750 155,437 -0.15(-3.85%)
Jun 20, 2024 3.620 4.310 3.600 3.900 384,342 +0.38(+10.80%)
Jun 18, 2024 3.410 3.600 3.300 3.520 446,993 +0.16(+4.76%)
Jun 17, 2024 3.880 3.880 3.240 3.360 667,724 -0.63(-15.79%)
Jun 14, 2024 4.360 4.500 3.890 3.990 911,559 -0.12(-2.92%)
Jun 13, 2024 5.490 5.490 3.190 4.110 1,887,401 -1.63(-28.40%)
Jun 12, 2024 13.50 13.60 5.470 5.740 1,467,291 -7.78(-57.54%)
Jun 11, 2024 11.61 13.97 11.61 13.52 21,496 +1.17(+9.47%)
Jun 10, 2024 13.25 13.50 11.20 12.35 24,643 -0.21(-1.67%)
Jun 07, 2024 10.78 12.74 10.78 12.56 24,756 +1.78(+16.51%)
Jun 06, 2024 10.50 10.85 10.30 10.78 16,074 +0.23(+2.18%)
Jun 05, 2024 10.75 10.95 9.880 10.55 21,505 -0.05(-0.47%)
Jun 04, 2024 9.730 10.74 9.490 10.60 19,678 +0.87(+8.94%)
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.