U.S. markets open in 8 hours 33 minutes

ZK International Group Co., Ltd. (ZKIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.88-0.03 (-0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20217.067.086.546.886.881,096,700
Apr 12, 20217.737.866.886.916.911,329,200
Apr 09, 20217.708.047.547.867.86594,200
Apr 08, 20217.917.987.517.777.77886,000
Apr 07, 20218.898.907.677.757.752,581,400
Apr 06, 20219.289.648.878.938.931,557,700
Apr 05, 202110.4310.599.139.349.343,355,700
Apr 01, 20219.429.848.849.839.831,903,500
Mar 31, 20219.149.478.829.329.321,359,400
Mar 30, 202110.0010.858.619.129.126,241,700
Mar 29, 202110.2211.799.3510.0410.0410,889,500
Mar 26, 202110.1410.759.459.809.803,000,500
Mar 25, 20219.8013.238.7710.3510.3516,113,100
Mar 24, 202114.5914.6010.8611.2211.2221,052,200
Mar 23, 202112.0313.9510.1011.0311.0311,595,200
Mar 22, 202110.8513.4310.7112.3512.3515,840,200
Mar 19, 202110.4914.6010.0511.2011.2086,568,800
Mar 18, 20219.3110.458.558.778.777,560,900
Mar 17, 20216.979.386.768.708.7011,587,500
Mar 16, 20217.898.006.757.387.383,655,900
Mar 15, 20217.438.756.818.758.7511,760,700
Mar 12, 20215.956.745.836.396.39928,700
Mar 11, 20215.986.285.626.206.20909,800
Mar 10, 20216.266.445.535.665.661,042,200
Mar 09, 20215.506.205.206.156.151,189,600
Mar 08, 20215.365.754.905.055.05913,400
Mar 05, 20215.325.494.305.185.181,523,800
Mar 04, 20216.026.284.855.205.201,086,700
Mar 03, 20216.886.996.216.296.29874,500
Mar 02, 20217.217.766.406.406.401,339,800
Mar 01, 20216.208.306.197.447.442,939,700
Feb 26, 20217.077.305.776.016.012,151,200
Feb 25, 20219.119.207.287.407.401,532,900
Feb 24, 20219.7510.977.868.558.553,513,600
Feb 23, 20219.1011.886.889.029.024,418,200
Feb 22, 20218.1812.807.3910.2510.258,283,200
Feb 19, 20217.838.747.738.728.722,191,200
Feb 18, 20216.848.666.847.777.774,512,500
Feb 17, 20216.216.775.806.776.771,799,000
Feb 16, 20215.806.995.615.965.962,878,800
Feb 12, 20214.375.404.215.305.301,799,000
Feb 11, 20214.394.724.184.294.29780,500
Feb 10, 20214.434.784.014.424.421,690,300
Feb 09, 20214.514.804.174.204.202,458,000
Feb 08, 20214.234.424.124.344.34772,800
Feb 05, 20214.304.323.914.104.10859,700
Feb 04, 20213.964.283.784.204.201,455,700
Feb 03, 20213.344.673.323.923.924,529,700
Feb 02, 20212.963.342.903.283.28526,000
Feb 01, 20212.913.022.812.952.95196,400
Jan 29, 20213.113.232.802.872.87489,200
Jan 28, 20212.943.052.802.942.94334,700
Jan 27, 20212.913.092.802.972.97442,000
Jan 26, 20213.183.242.933.033.03318,000
Jan 25, 20213.343.383.123.153.15206,600
Jan 22, 20213.083.233.063.223.22245,100
Jan 21, 20213.203.203.013.083.08349,400
Jan 20, 20213.403.403.223.263.26199,200
Jan 19, 20213.253.483.253.383.38302,000
Jan 15, 20213.383.393.163.273.27482,100
Jan 14, 20213.453.553.363.363.36432,100
Jan 13, 20213.353.463.153.423.42609,300
Jan 12, 20213.233.353.123.273.27667,300
Jan 11, 20213.333.393.053.173.171,250,100
Jan 08, 20213.583.693.303.433.431,070,600
Jan 07, 20213.133.753.053.443.442,498,800
Jan 06, 20213.373.402.913.103.101,417,700
Jan 05, 20212.703.332.653.313.312,648,700
Jan 04, 20212.772.822.552.672.671,234,800
Dec 31, 20202.703.152.402.592.594,944,500
Dec 30, 20202.402.682.382.532.531,833,000
Dec 29, 20202.502.502.222.352.35323,900
Dec 28, 20202.472.542.312.442.441,603,600
Dec 24, 20202.332.342.212.242.24122,700
Dec 23, 20202.312.332.212.282.28179,700
Dec 22, 20202.232.342.182.292.29396,000
Dec 21, 20202.242.292.152.202.20381,000
Dec 18, 20202.272.362.202.292.29626,300
Dec 17, 20202.232.802.122.412.415,666,000
Dec 16, 20202.232.252.152.242.24189,200
Dec 15, 20202.302.302.082.232.23247,300
Dec 14, 20202.352.402.192.252.25360,600
Dec 11, 20202.062.332.062.322.32878,700
Dec 10, 20202.552.592.052.212.216,635,800
Dec 09, 20202.032.161.982.052.05236,400
Dec 08, 20201.962.081.952.032.03157,600
Dec 07, 20202.002.101.881.971.97191,000
Dec 04, 20202.022.091.962.032.03151,700
Dec 03, 20201.982.091.922.042.04191,800
Dec 02, 20201.832.071.832.032.03233,700
Dec 01, 20202.182.201.901.971.97751,900
Nov 30, 20202.252.581.982.252.253,934,100
Nov 27, 20202.002.281.962.222.221,286,400
Nov 25, 20202.633.052.092.282.2831,788,700
Nov 24, 20201.761.841.691.751.75272,000
Nov 23, 20201.671.751.581.701.70212,800
Nov 20, 20201.601.701.601.641.6438,900
Nov 19, 20201.661.721.561.601.6053,500
Nov 18, 20201.801.801.611.661.6679,400
Nov 17, 20201.701.761.671.721.72132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...