Skip to main content

Zk International Group Ltd (NQ: ZKIN )

0.5620 -0.0080 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 320,695 -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.