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 (%)
Apr 30, 2018
6.860
6.900
6.800
6.900
8,078
+0.05(+0.80%)
Apr 27, 2018
6.760
6.950
6.739
6.845
15,665
+0.14(+2.01%)
Apr 26, 2018
6.570
6.770
6.570
6.710
9,286
+0.01(+0.15%)
Apr 25, 2018
6.390
6.878
6.390
6.700
16,277
+0.35(+5.51%)
Apr 24, 2018
6.440
6.615
6.350
6.350
12,480
-0.15(-2.31%)
Apr 23, 2018
6.770
6.810
6.500
6.500
8,753
-0.31(-4.55%)
Apr 20, 2018
6.960
6.990
6.650
6.810
16,101
-0.19(-2.71%)
Apr 19, 2018
7.084
7.084
6.920
7.000
8,459
-0.12(-1.69%)
Apr 18, 2018
7.050
7.160
6.990
7.120
3,799
+0.12(+1.71%)
Apr 17, 2018
7.180
7.190
7.000
7.000
15,075
-0.19(-2.64%)
Apr 16, 2018
7.140
7.220
7.028
7.190
19,333
+0.13(+1.84%)
Apr 13, 2018
7.060
7.110
6.830
7.060
19,007
+0.10(+1.44%)
Apr 12, 2018
6.950
7.020
6.930
6.960
3,277
+0.03(+0.43%)
Apr 11, 2018
7.070
7.084
6.890
6.930
17,087
-0.07(-1.00%)
Apr 10, 2018
6.790
7.236
6.790
7.000
50,601
+0.33(+4.95%)
Apr 09, 2018
6.800
6.860
6.620
6.670
4,545
-0.10(-1.46%)
Apr 06, 2018
6.540
6.769
7,786
-0.10(-1.47%)
Apr 05, 2018
6.430
6.870
6.310
6.870
50,997
+0.48(+7.51%)
Apr 04, 2018
6.599
6.599
6.020
6.390
26,022
+0.26(+4.24%)
Apr 03, 2018
6.620
6.620
6.010
6.130
45,089
-0.53(-7.96%)
Apr 02, 2018
6.800
6.830
6.540
6.660
15,730
-0.05(-0.75%)
Mar 29, 2018
6.710
6.710
6.710
0
+0.01(+0.15%)
Mar 28, 2018
6.920
7.030
6.684
6.700
26,983
-0.20(-2.90%)
Mar 27, 2018
7.100
7.130
6.681
6.900
35,344
+0.11(+1.62%)
Mar 26, 2018
7.150
7.150
6.644
6.790
31,296
-0.23(-3.28%)
Mar 23, 2018
7.130
7.140
6.968
7.020
13,878
+0.11(+1.59%)
Mar 22, 2018
7.110
7.150
6.550
6.910
36,626
-0.17(-2.40%)
Mar 21, 2018
7.140
7.140
7.040
7.080
8,049
+0.00(+0.00%)
Mar 20, 2018
7.190
7.190
7.061
7.080
10,785
-0.05(-0.70%)
Mar 19, 2018
7.300
7.300
7.076
7.130
9,159
-0.16(-2.19%)
Mar 16, 2018
7.250
7.340
7.110
7.290
120,011
+0.05(+0.69%)
Mar 15, 2018
7.330
7.367
7.120
7.240
86,028
+0.08(+1.12%)
Mar 14, 2018
7.140
7.200
7.040
7.160
27,337
-0.08(-1.10%)
Mar 13, 2018
7.230
7.353
7.110
7.240
34,324
+0.06(+0.84%)
Mar 12, 2018
7.140
7.220
7.140
7.180
23,294
+0.02(+0.28%)
Mar 09, 2018
7.150
7.250
7.090
7.160
34,134
+0.01(+0.14%)
Mar 08, 2018
7.170
7.170
7.000
7.150
14,722
+0.03(+0.42%)
Mar 07, 2018
7.010
7.200
7.010
7.120
20,996
+0.02(+0.28%)
Mar 06, 2018
7.070
7.199
7.070
7.100
10,056
+0.02(+0.28%)
Mar 05, 2018
7.000
7.140
7.000
7.080
13,094
-0.03(-0.42%)
Mar 02, 2018
7.130
7.190
7.060
7.110
14,645
-0.08(-1.11%)
Mar 01, 2018
7.290
7.290
7.010
7.190
28,220
+0.00(+0.00%)
Feb 28, 2018
7.180
7.200
7.086
7.190
54,348
+0.01(+0.14%)
Feb 27, 2018
7.220
7.350
6.850
7.180
75,628
+0.06(+0.84%)
Feb 26, 2018
6.840
7.273
6.840
7.120
99,919
+0.21(+3.04%)
Feb 23, 2018
7.370
7.370
6.900
6.910
31,138
-0.50(-6.75%)
Feb 22, 2018
7.440
7.560
7.199
7.410
32,028
+0.05(+0.68%)
Feb 21, 2018
7.760
7.820
7.360
7.360
45,419
-0.32(-4.17%)
Feb 20, 2018
7.870
8.050
7.610
7.680
36,141
+0.01(+0.13%)
Feb 16, 2018
7.670
7.670
7.670
0
-0.47(-5.77%)
Feb 15, 2018
8.250
8.250
8.000
8.140
55,559
-0.02(-0.25%)
Feb 14, 2018
7.980
8.200
7.900
8.160
88,854
+0.23(+2.90%)
Feb 13, 2018
8.110
8.130
7.561
7.930
135,710
-0.04(-0.50%)
Feb 12, 2018
8.250
8.300
7.500
7.970
183,010
-0.18(-2.21%)
Feb 09, 2018
7.910
8.260
7.910
8.150
9,993
+0.31(+3.95%)
Feb 08, 2018
7.710
8.090
7.626
7.840
17,281
+0.23(+3.02%)
Feb 07, 2018
7.270
7.270
7.270
7.610
35,665
+0.47(+6.58%)
Feb 06, 2018
7.110
7.586
6.700
7.140
53,074
-0.60(-7.73%)
Feb 05, 2018
8.340
8.340
7.320
7.738
43,264
-0.66(-7.88%)
Feb 02, 2018
8.900
8.880
8.256
8.400
35,234
-0.48(-5.41%)
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
.