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
)
0.8069
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 9, 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, 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%)
Apr 01, 2021
9.420
9.840
8.840
9.830
1,903,500
+0.51(+5.47%)
Mar 31, 2021
9.140
9.470
8.820
9.320
1,354,828
+0.20(+2.19%)
Mar 30, 2021
10.00
10.85
8.610
9.120
6,240,433
-0.92(-9.16%)
Mar 29, 2021
10.22
11.79
9.350
10.04
10,881,170
+0.24(+2.45%)
Mar 26, 2021
10.14
10.75
9.450
9.800
3,010,400
-0.55(-5.31%)
Mar 25, 2021
9.800
13.23
8.770
10.35
16,101,030
-0.87(-7.75%)
Mar 24, 2021
14.59
14.60
10.86
11.22
21,032,834
+0.19(+1.72%)
Mar 23, 2021
12.03
13.95
10.10
11.03
11,580,896
-1.32(-10.69%)
Mar 22, 2021
10.85
13.43
10.71
12.35
15,807,348
+1.15(+10.27%)
Mar 19, 2021
10.49
14.60
10.05
11.20
86,658,896
+2.43(+27.71%)
Mar 18, 2021
9.310
10.45
8.550
8.770
7,595,196
+0.07(+0.80%)
Mar 17, 2021
6.970
9.380
6.760
8.700
11,812,974
+1.32(+17.89%)
Mar 16, 2021
7.890
8.000
6.750
7.380
3,673,702
-1.37(-15.66%)
Mar 15, 2021
7.430
8.750
6.810
8.750
11,819,479
+2.36(+36.93%)
Mar 12, 2021
5.950
6.740
5.830
6.390
935,800
+0.19(+3.06%)
Mar 11, 2021
5.980
6.280
5.620
6.200
919,809
+0.54(+9.54%)
Mar 10, 2021
6.290
6.440
5.530
5.660
1,042,188
-0.49(-7.97%)
Mar 09, 2021
5.500
6.200
5.200
6.150
1,189,773
+1.10(+21.78%)
Mar 08, 2021
5.360
5.750
4.900
5.050
914,011
-0.13(-2.51%)
Mar 05, 2021
5.320
5.490
4.300
5.180
1,525,300
-0.02(-0.38%)
Mar 04, 2021
6.020
6.280
4.850
5.200
1,086,749
-1.09(-17.33%)
Mar 03, 2021
6.880
6.990
6.210
6.290
874,542
-0.11(-1.72%)
Mar 02, 2021
7.210
7.760
6.400
6.400
1,339,772
-1.04(-13.98%)
Mar 01, 2021
6.200
8.300
6.190
7.440
2,940,714
+1.43(+23.79%)
Feb 26, 2021
7.070
7.300
5.770
6.010
2,151,100
-1.39(-18.78%)
Feb 25, 2021
9.110
9.200
7.280
7.400
1,518,737
-1.15(-13.45%)
Feb 24, 2021
9.750
10.97
7.860
8.550
3,504,353
-0.47(-5.21%)
Feb 23, 2021
8.970
11.88
6.880
9.020
4,406,058
-1.23(-12.00%)
Feb 22, 2021
8.180
12.80
7.390
10.25
8,221,427
+1.53(+17.55%)
Feb 19, 2021
7.830
8.740
7.730
8.720
2,191,200
+0.95(+12.23%)
Feb 18, 2021
6.840
8.660
6.840
7.770
4,489,887
+1.00(+14.77%)
Feb 17, 2021
6.210
6.770
5.800
6.770
1,791,497
+0.81(+13.59%)
Feb 16, 2021
5.790
6.990
5.610
5.960
2,874,659
+0.66(+12.45%)
Feb 12, 2021
4.370
5.400
4.210
5.300
1,837,800
+1.01(+23.54%)
Feb 11, 2021
4.390
4.720
4.180
4.290
780,844
-0.13(-2.94%)
Feb 10, 2021
4.430
4.780
4.010
4.420
1,686,237
+0.22(+5.24%)
Feb 09, 2021
4.510
4.800
4.170
4.200
2,424,693
-0.14(-3.23%)
Feb 08, 2021
4.230
4.420
4.120
4.340
777,241
+0.24(+5.85%)
Feb 05, 2021
4.300
4.320
3.910
4.100
862,200
-0.10(-2.38%)
Feb 04, 2021
3.960
4.280
3.780
4.200
1,452,855
+0.28(+7.14%)
Feb 03, 2021
3.340
4.670
3.320
3.920
4,487,491
+0.64(+19.51%)
Feb 02, 2021
2.960
3.340
2.900
3.280
521,283
+0.33(+11.19%)
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
.