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 )

0.6016 -0.0264 (-4.20%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 13, 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 (%)
Jan 10, 2025 0.6272 0.6280 0.5897 0.6280 13,802 +0.01(+1.29%)
Jan 08, 2025 0.6297 0.6700 0.6115 0.6200 23,136 -0.04(-5.34%)
Jan 07, 2025 0.7090 0.7544 0.6144 0.6550 129,126 -0.03(-4.45%)
Jan 06, 2025 0.6520 0.7200 0.6502 0.6855 19,851 +0.00(+0.66%)
Jan 03, 2025 0.6400 0.6999 0.6160 0.6810 47,416 +0.03(+4.79%)
Jan 02, 2025 0.5975 0.6823 0.5975 0.6499 24,955 +0.05(+8.30%)
Dec 31, 2024 0.6001 0 -0.07(-10.15%)
Dec 30, 2024 0.6977 0.7999 0.6321 0.6679 64,946 -0.03(-4.31%)
Dec 27, 2024 0.6825 0.7000 0.6650 0.6980 23,057 +0.03(+5.10%)
Dec 26, 2024 0.6610 0.7180 0.6450 0.6641 33,010 +0.00(+0.56%)
Dec 24, 2024 0.6400 0.6900 0.6400 0.6604 7,773 +0.00(+0.02%)
Dec 23, 2024 0.6215 0.7000 0.6215 0.6603 14,073 +0.01(+2.09%)
Dec 20, 2024 0.6302 0.6800 0.6200 0.6468 48,561 -0.00(-0.58%)
Dec 19, 2024 0.7575 0.7575 0.6506 0.6506 75,126 -0.11(-14.66%)
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 157,545 +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%)
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.