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
)
0.7499
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, May 17, 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 (%)
Jun 30, 2021
4.210
4.350
4.150
4.290
160,939
+0.09(+2.14%)
Jun 29, 2021
4.290
4.300
4.080
4.200
298,261
-0.11(-2.55%)
Jun 28, 2021
4.350
4.350
4.200
4.310
245,816
+0.00(+0.00%)
Jun 25, 2021
4.420
4.500
4.260
4.310
251,031
-0.06(-1.37%)
Jun 24, 2021
4.380
4.390
4.250
4.370
459,035
+0.13(+3.07%)
Jun 23, 2021
4.350
4.400
4.140
4.240
293,326
+0.02(+0.47%)
Jun 22, 2021
4.220
4.280
4.010
4.220
508,118
-0.09(-2.09%)
Jun 21, 2021
4.700
4.926
4.250
4.310
1,092,517
-0.39(-8.30%)
Jun 18, 2021
4.630
4.780
4.550
4.700
215,370
+0.08(+1.73%)
Jun 17, 2021
4.750
4.800
4.470
4.620
357,843
-0.14(-2.94%)
Jun 16, 2021
4.740
4.800
4.600
4.760
218,844
-0.04(-0.83%)
Jun 15, 2021
4.960
4.970
4.734
4.800
460,378
-0.12(-2.44%)
Jun 14, 2021
5.110
5.130
4.900
4.920
521,547
-0.11(-2.19%)
Jun 11, 2021
4.920
5.110
4.920
5.030
409,803
+0.17(+3.50%)
Jun 10, 2021
5.360
5.375
4.740
4.860
1,118,401
-0.41(-7.78%)
Jun 09, 2021
5.120
5.647
5.070
5.270
1,423,414
+0.30(+6.04%)
Jun 08, 2021
5.110
5.379
4.910
4.970
990,943
-0.05(-1.00%)
Jun 07, 2021
4.880
5.180
4.660
5.020
856,660
+0.25(+5.24%)
Jun 04, 2021
4.580
4.770
4.445
4.770
413,066
+0.27(+6.00%)
Jun 03, 2021
4.410
4.770
4.320
4.500
812,422
-0.08(-1.75%)
Jun 02, 2021
5.100
5.240
4.421
4.580
1,419,101
-0.57(-11.07%)
Jun 01, 2021
4.500
5.320
4.410
5.150
2,454,857
+0.75(+17.05%)
May 28, 2021
4.450
4.595
4.350
4.400
294,076
+0.02(+0.46%)
May 27, 2021
4.650
4.720
4.340
4.380
390,366
-0.35(-7.40%)
May 26, 2021
4.110
4.750
4.110
4.730
927,708
+0.59(+14.25%)
May 25, 2021
4.180
4.210
4.050
4.140
311,350
-0.02(-0.48%)
May 24, 2021
4.150
4.200
3.850
4.160
545,417
-0.03(-0.72%)
May 21, 2021
4.280
4.400
4.040
4.190
610,800
-0.10(-2.33%)
May 20, 2021
4.460
4.590
4.250
4.290
656,242
-0.13(-2.94%)
May 19, 2021
4.680
4.680
4.360
4.420
1,016,334
-0.47(-9.61%)
May 18, 2021
4.770
5.250
4.550
4.890
5,910,523
+0.45(+10.14%)
May 17, 2021
4.500
4.550
4.300
4.440
382,566
-0.03(-0.67%)
May 14, 2021
4.400
4.630
4.356
4.470
428,453
+0.15(+3.47%)
May 13, 2021
4.650
4.800
4.190
4.320
556,451
-0.28(-6.09%)
May 12, 2021
4.820
4.941
4.545
4.600
350,340
-0.31(-6.31%)
May 11, 2021
4.360
4.949
4.170
4.910
685,588
-0.07(-1.41%)
May 10, 2021
5.570
5.590
4.910
4.980
1,049,711
-0.47(-8.62%)
May 07, 2021
5.160
5.470
5.160
5.450
232,682
+0.22(+4.21%)
May 06, 2021
5.680
5.684
5.090
5.230
581,366
-0.46(-8.08%)
May 05, 2021
5.800
6.060
5.590
5.690
474,144
-0.16(-2.74%)
May 04, 2021
5.670
5.940
5.420
5.850
662,853
+0.02(+0.34%)
May 03, 2021
6.250
6.350
5.610
5.830
660,063
-0.38(-6.12%)
Apr 30, 2021
6.180
6.470
5.820
6.210
746,200
-0.22(-3.42%)
Apr 29, 2021
6.820
6.900
6.100
6.430
896,564
-0.40(-5.86%)
Apr 28, 2021
6.500
6.890
6.380
6.830
842,827
+0.33(+5.08%)
Apr 27, 2021
7.000
7.020
6.360
6.500
930,919
-0.45(-6.47%)
Apr 26, 2021
6.300
7.040
6.260
6.950
1,701,852
+1.04(+17.60%)
Apr 23, 2021
5.440
6.080
5.300
5.910
1,563,900
+0.53(+9.85%)
Apr 22, 2021
5.510
5.890
5.210
5.380
1,516,224
+0.06(+1.13%)
Apr 21, 2021
5.320
5.800
5.140
5.320
1,646,559
+0.02(+0.38%)
Apr 20, 2021
5.430
5.550
4.860
5.300
1,390,503
-0.21(-3.81%)
Apr 19, 2021
6.010
6.010
5.300
5.510
930,860
-0.66(-10.70%)
Apr 16, 2021
5.420
6.330
5.210
6.170
1,297,700
+0.36(+6.20%)
Apr 15, 2021
6.966
7.040
5.630
5.810
2,182,318
-0.93(-13.80%)
Apr 14, 2021
6.840
7.350
6.680
6.740
2,724,222
-0.14(-2.03%)
Apr 13, 2021
7.060
7.080
6.540
6.880
1,100,183
-0.03(-0.43%)
Apr 12, 2021
7.730
7.865
6.880
6.910
1,328,088
-0.95(-12.09%)
Apr 09, 2021
7.700
8.040
7.542
7.860
595,100
+0.09(+1.16%)
Apr 08, 2021
7.910
7.980
7.510
7.770
885,563
+0.02(+0.26%)
Apr 07, 2021
8.890
8.900
7.670
7.750
2,556,607
-1.18(-13.21%)
Apr 06, 2021
9.280
9.640
8.870
8.930
1,555,265
-0.41(-4.39%)
Apr 05, 2021
10.43
10.59
9.130
9.340
3,349,375
-0.49(-4.98%)
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
.