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 )

5.220 -0.170 (-3.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
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%)
Nov 01, 2024 4.850 4.850 4.566 4.600 26,252 -0.05(-1.08%)
Oct 31, 2024 4.900 4.950 4.520 4.650 16,629 +0.01(+0.22%)
Oct 30, 2024 5.160 5.160 4.620 4.640 27,183 -0.39(-7.75%)
Oct 29, 2024 4.680 5.050 4.680 5.030 23,719 +0.54(+12.03%)
Oct 28, 2024 4.810 4.820 4.490 4.490 19,475 -0.44(-8.92%)
Oct 25, 2024 4.900 5.040 4.800 4.930 7,750 -0.06(-1.20%)
Oct 24, 2024 5.200 5.300 4.820 4.990 72,117 -0.21(-4.04%)
Oct 23, 2024 5.090 5.500 4.965 5.200 35,758 -0.05(-0.95%)
Oct 22, 2024 4.740 5.400 4.430 5.250 80,294 +0.66(+14.35%)
Oct 21, 2024 4.510 4.750 4.400 4.591 33,360 -0.07(-1.48%)
Oct 18, 2024 4.200 4.740 4.070 4.660 78,911 +0.63(+15.63%)
Oct 17, 2024 4.400 4.470 4.000 4.030 113,443 -0.41(-9.23%)
Oct 16, 2024 4.830 4.830 4.390 4.440 106,396 -0.14(-3.06%)
Oct 15, 2024 4.660 4.830 4.520 4.580 131,132 -0.07(-1.51%)
Oct 14, 2024 4.350 4.680 4.320 4.650 95,470 +0.19(+4.26%)
Oct 11, 2024 4.500 4.700 4.310 4.460 44,108 +0.02(+0.45%)
Oct 10, 2024 4.590 4.870 4.440 4.440 95,386 -0.31(-6.53%)
Oct 09, 2024 4.850 5.040 4.640 4.750 243,116 -0.17(-3.46%)
Oct 08, 2024 4.700 5.250 4.530 4.920 367,863 -1.88(-27.65%)
Oct 07, 2024 4.800 6.800 4.780 6.800 814,227 +1.80(+36.00%)
Oct 04, 2024 4.807 5.189 4.774 5.000 30,842 +0.04(+0.81%)
Oct 03, 2024 5.180 5.200 4.810 4.960 51,533 -0.21(-4.06%)
Oct 02, 2024 4.880 5.510 4.600 5.170 431,376 +0.17(+3.40%)
Oct 01, 2024 4.750 5.500 4.610 5.000 196,708 +0.00(+0.00%)
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.