Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zk International Group Ltd
(NQ:
ZKIN
)
0.6800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
1.740
1.810
1.495
1.550
1,151,700
-0.09(-5.49%)
Mar 28, 2019
1.540
1.740
1.470
1.640
1,771,425
+0.13(+8.61%)
Mar 27, 2019
1.420
1.610
1.380
1.510
920,784
+0.08(+5.59%)
Mar 26, 2019
1.420
1.430
1.380
1.430
175,893
+0.03(+2.14%)
Mar 25, 2019
1.410
1.450
1.390
1.400
79,862
-0.04(-2.78%)
Mar 22, 2019
1.430
1.450
1.410
1.440
98,600
-0.02(-1.37%)
Mar 21, 2019
1.470
1.500
1.400
1.460
240,607
-0.06(-3.95%)
Mar 20, 2019
1.460
1.540
1.440
1.520
319,228
+0.09(+6.29%)
Mar 19, 2019
1.450
1.470
1.430
1.430
203,499
-0.01(-0.69%)
Mar 18, 2019
1.450
1.490
1.430
1.440
219,533
-0.03(-2.04%)
Mar 15, 2019
1.470
1.540
1.440
1.470
329,500
+0.01(+0.68%)
Mar 14, 2019
1.490
1.500
1.430
1.460
177,284
-0.05(-3.31%)
Mar 13, 2019
1.480
1.590
1.430
1.510
823,533
+0.04(+2.72%)
Mar 12, 2019
1.380
1.490
1.340
1.470
634,464
+0.13(+9.70%)
Mar 11, 2019
1.380
1.380
1.330
1.340
256,670
-0.04(-2.90%)
Mar 08, 2019
1.370
1.390
1.280
1.380
468,200
-0.03(-2.13%)
Mar 07, 2019
1.410
1.430
1.380
1.410
374,625
-0.02(-1.40%)
Mar 06, 2019
1.450
1.490
1.370
1.430
782,767
-0.01(-0.69%)
Mar 05, 2019
1.600
1.780
1.420
1.440
3,627,391
-0.02(-1.37%)
Mar 04, 2019
1.440
1.500
1.390
1.460
1,559,585
+0.05(+3.55%)
Mar 01, 2019
1.420
1.470
1.380
1.410
454,000
+0.01(+0.71%)
Feb 28, 2019
1.450
1.450
1.370
1.400
327,599
-0.04(-2.78%)
Feb 27, 2019
1.470
1.470
1.380
1.440
222,816
-0.02(-1.37%)
Feb 26, 2019
1.460
1.510
1.420
1.460
664,252
-0.10(-6.41%)
Feb 25, 2019
1.470
1.570
1.410
1.560
1,705,559
+0.15(+10.64%)
Feb 22, 2019
1.420
1.480
1.370
1.410
548,400
+0.01(+0.71%)
Feb 21, 2019
1.480
1.480
1.370
1.400
203,909
-0.05(-3.45%)
Feb 20, 2019
1.460
1.500
1.440
1.450
123,919
-0.02(-1.36%)
Feb 19, 2019
1.460
1.500
1.380
1.470
314,672
+0.06(+4.26%)
Feb 15, 2019
1.390
1.430
1.360
1.410
171,200
+0.03(+2.17%)
Feb 14, 2019
1.430
1.463
1.370
1.380
212,267
-0.07(-4.83%)
Feb 13, 2019
1.400
1.460
1.380
1.450
322,779
-0.01(-0.68%)
Feb 12, 2019
1.560
1.610
1.460
1.460
478,441
-0.10(-6.41%)
Feb 11, 2019
1.520
1.630
1.460
1.560
657,530
+0.03(+1.96%)
Feb 08, 2019
1.300
1.530
1.300
1.530
397,700
+0.11(+7.75%)
Feb 07, 2019
1.580
1.580
1.360
1.420
535,954
-0.13(-8.39%)
Feb 06, 2019
1.600
1.620
1.510
1.550
750,896
-0.03(-1.90%)
Feb 05, 2019
1.750
1.840
1.500
1.580
1,642,763
-0.11(-6.51%)
Feb 04, 2019
2.670
4.180
1.620
1.690
12,562,477
+0.07(+4.32%)
Feb 01, 2019
1.620
1.620
1.620
1.620
500
+0.00(+0.00%)
Jan 31, 2019
1.508
1.620
1.485
1.620
13,993
+0.05(+3.02%)
Jan 30, 2019
1.550
1.580
1.508
1.573
5,457
+0.02(+1.45%)
Jan 29, 2019
1.670
1.680
1.550
1.550
18,355
-0.08(-5.06%)
Jan 28, 2019
1.680
1.680
1.633
1.633
3,387
-0.04(-2.24%)
Jan 25, 2019
1.590
1.670
1.590
1.670
2,500
+0.09(+6.03%)
Jan 24, 2019
1.650
1.650
1.550
1.575
6,223
-0.17(-9.48%)
Jan 23, 2019
1.660
1.740
1.660
1.740
1,725
+0.04(+2.59%)
Jan 22, 2019
1.680
1.696
1.680
1.696
516
-0.04(-2.52%)
Jan 18, 2019
1.780
1.780
1.650
1.740
900
+0.03(+1.78%)
Jan 17, 2019
1.700
1.790
1.668
1.710
2,576
-0.05(-2.87%)
Jan 16, 2019
1.770
1.790
1.760
1.760
2,924
+0.12(+7.32%)
Jan 15, 2019
1.640
1.640
1.640
1.640
493
-0.09(-5.20%)
Jan 14, 2019
1.710
1.790
1.657
1.730
3,301
+0.01(+0.58%)
Jan 11, 2019
1.750
1.800
1.680
1.720
3,600
+0.08(+4.88%)
Jan 10, 2019
1.800
1.800
1.640
1.640
2,059
-0.19(-10.38%)
Jan 09, 2019
1.590
1.830
1.570
1.830
4,540
+0.28(+18.06%)
Jan 08, 2019
1.820
1.820
1.550
1.550
3,541
-0.15(-8.82%)
Jan 07, 2019
1.860
1.860
1.700
1.700
13,326
+0.03(+1.80%)
Jan 04, 2019
1.590
1.760
1.590
1.670
6,700
+0.20(+13.53%)
Jan 03, 2019
1.500
1.580
1.471
1.471
5,313
-0.10(-6.31%)
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
.