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

ZJK Industrial Co., Ltd. - Ordinary Shares (NQ: ZJK )

9.330 -0.980 (-9.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 08, 2025 9.600 10.30 9.150 9.330 217,701 -0.98(-9.51%)
Jan 07, 2025 10.85 11.00 9.560 10.31 509,207 -1.70(-14.15%)
Jan 06, 2025 9.650 15.03 9.200 12.01 3,003,688 +2.90(+31.83%)
Jan 03, 2025 9.970 9.970 8.530 9.110 240,053 -0.90(-8.99%)
Jan 02, 2025 9.500 10.25 9.150 10.01 118,124 +0.66(+7.06%)
Dec 31, 2024 9.350 0 +0.04(+0.43%)
Dec 30, 2024 8.910 9.690 8.754 9.310 127,949 +0.43(+4.78%)
Dec 27, 2024 10.35 10.35 8.840 8.885 160,708 -1.23(-12.20%)
Dec 26, 2024 8.420 10.15 8.231 10.12 249,039 +1.91(+23.26%)
Dec 24, 2024 8.110 8.500 7.950 8.210 104,843 -0.29(-3.41%)
Dec 23, 2024 7.200 8.670 7.003 8.500 307,327 +1.04(+13.94%)
Dec 20, 2024 7.480 8.000 7.200 7.460 217,662 +0.08(+1.08%)
Dec 19, 2024 8.150 8.476 7.140 7.380 373,068 -1.18(-13.79%)
Dec 18, 2024 9.510 9.960 8.030 8.560 381,462 -1.44(-14.40%)
Dec 17, 2024 11.00 11.54 10.00 10.00 320,411 -1.03(-9.34%)
Dec 16, 2024 11.50 11.98 11.00 11.03 237,385 -0.41(-3.58%)
Dec 13, 2024 12.63 12.63 11.05 11.44 272,000 -0.96(-7.74%)
Dec 12, 2024 12.70 12.97 11.63 12.40 343,675 +0.80(+6.90%)
Dec 11, 2024 12.51 13.88 11.11 11.60 443,625 -0.85(-6.83%)
Dec 10, 2024 13.45 14.40 12.00 12.45 424,667 -1.77(-12.45%)
Dec 09, 2024 14.10 15.59 12.20 14.22 857,695 +0.13(+0.92%)
Dec 06, 2024 10.70 19.33 10.51 14.09 10,019,255 +4.00(+39.64%)
Dec 05, 2024 11.61 11.93 10.01 10.09 1,238,245 -3.56(-26.08%)
Dec 04, 2024 15.00 15.99 13.20 13.65 2,263,568 -3.61(-20.92%)
Dec 03, 2024 18.20 30.50 11.52 17.26 28,123,356 +10.92(+172.24%)
Dec 02, 2024 6.920 6.960 6.340 6.340 14,897 -0.24(-3.65%)
Nov 29, 2024 6.860 7.430 6.552 6.580 9,301 -0.20(-3.00%)
Nov 27, 2024 6.500 6.800 6.250 6.783 8,603 +0.72(+11.94%)
Nov 26, 2024 6.670 6.670 6.000 6.060 19,000 -0.40(-6.19%)
Nov 25, 2024 5.270 6.600 5.270 6.460 41,699 +1.24(+23.75%)
Nov 22, 2024 5.390 5.440 5.100 5.220 11,556 -0.17(-3.15%)
Nov 21, 2024 5.370 5.390 5.170 5.390 12,853 +0.09(+1.70%)
Nov 20, 2024 4.700 5.340 4.670 5.300 17,342 +0.49(+10.19%)
Nov 19, 2024 4.750 4.990 4.680 4.810 39,717 -0.07(-1.43%)
Nov 18, 2024 4.920 5.020 4.800 4.880 20,900 +0.34(+7.49%)
Nov 15, 2024 4.900 4.960 4.500 4.540 69,559 -0.44(-8.84%)
Nov 14, 2024 5.000 5.090 4.970 4.980 36,069 -0.22(-4.23%)
Nov 13, 2024 5.090 5.390 4.985 5.200 13,830 -0.03(-0.57%)
Nov 12, 2024 4.880 5.250 4.800 5.230 27,575 +0.43(+8.96%)
Nov 11, 2024 4.838 4.990 4.800 4.800 17,136 +0.37(+8.35%)
Nov 08, 2024 4.800 5.010 4.430 4.430 68,768 -0.57(-11.40%)
Nov 07, 2024 4.965 5.100 4.283 5.000 136,670 +0.17(+3.52%)
Nov 06, 2024 4.854 5.000 4.810 4.830 21,177 -0.03(-0.62%)
Nov 05, 2024 4.800 5.150 4.533 4.860 52,330 +0.23(+4.97%)
Nov 04, 2024 4.570 4.850 4.500 4.630 25,651 +0.03(+0.65%)
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.