Advertisement
Advertisement
U.S. markets close in 5 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ZK International Group Co., Ltd. (ZKIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0800+0.0100 (+0.93%)
As of 09:46AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.08001.08001.08001.08001.08001,474
May 19, 20221.02001.07001.02001.07001.070056,700
May 18, 20220.93001.03000.93001.01001.010071,400
May 17, 20220.91400.97100.91400.97000.970043,000
May 16, 20220.89201.03000.89000.93800.938066,200
May 13, 20220.86600.93500.86600.92000.920057,000
May 12, 20220.90000.94900.85100.89300.893063,200
May 11, 20220.97001.01000.90000.96000.960056,200
May 10, 20221.01001.03000.95000.99000.990064,100
May 09, 20221.04001.05000.95500.98000.9800106,800
May 06, 20221.06001.11001.00001.09001.0900195,100
May 05, 20221.10001.16000.98301.03001.0300105,700
May 04, 20221.05001.17001.05001.13001.1300175,900
May 03, 20221.05001.08001.05001.05001.050076,400
May 02, 20221.02001.08001.02001.07001.0700115,000
Apr 29, 20221.02001.08701.02001.04001.040024,200
Apr 28, 20221.07001.08001.01001.04001.040055,400
Apr 27, 20221.02001.07001.01001.06001.060087,800
Apr 26, 20221.04001.08001.01001.01001.010039,600
Apr 25, 20221.03001.10001.03001.05501.055035,600
Apr 22, 20221.08001.12001.04001.06001.060085,500
Apr 21, 20221.09001.12001.06001.06001.060040,700
Apr 20, 20221.09001.11001.06001.10001.100080,100
Apr 19, 20221.08001.11001.07001.07001.0700131,100
Apr 18, 20221.13001.13001.08001.10001.100091,600
Apr 14, 20221.13001.17801.10001.11001.110027,200
Apr 13, 20221.12001.15501.11001.14001.140059,700
Apr 12, 20221.11001.15101.09001.09501.095066,400
Apr 11, 20221.12001.14001.10001.11001.1100126,300
Apr 08, 20221.17001.19001.13001.14001.1400157,600
Apr 07, 20221.24001.28901.18901.19001.190097,000
Apr 06, 20221.35001.35001.23001.27001.2700159,100
Apr 05, 20221.45001.45001.29101.31001.3100343,100
Apr 04, 20221.40001.52001.33001.47001.4700410,500
Apr 01, 20221.33001.49001.30001.42001.4200232,300
Mar 31, 20221.44001.48001.33001.33001.3300215,400
Mar 30, 20221.35001.48001.32001.46001.4600221,600
Mar 29, 20221.27001.37001.27001.30001.3000142,300
Mar 28, 20221.34001.34001.20001.29001.2900165,400
Mar 25, 20221.25001.31001.22001.25001.2500101,900
Mar 24, 20221.19001.30001.18001.24001.2400247,200
Mar 23, 20221.32001.32001.01001.20001.2000320,500
Mar 22, 20221.10001.29001.10001.28001.2800227,700
Mar 21, 20221.21001.21001.14001.14001.140070,500
Mar 18, 20221.17001.22001.13001.20001.2000106,600
Mar 17, 20221.07001.18001.07001.13001.1300128,700
Mar 16, 20221.05001.12001.04001.10001.1000171,500
Mar 15, 20221.01001.05001.01001.04001.040063,000
Mar 14, 20221.07001.07000.98001.01001.0100180,800
Mar 11, 20221.07001.12001.02001.04001.0400198,000
Mar 10, 20221.10001.11601.05001.07001.0700145,300
Mar 09, 20221.15001.15001.11001.12001.120055,000
Mar 08, 20221.23001.37001.10001.11001.1100725,300
Mar 07, 20221.32001.33001.23001.23001.2300126,600
Mar 04, 20221.40001.42001.33001.34001.340058,800
Mar 03, 20221.39001.45001.34001.45001.450043,700
Mar 02, 20221.31001.38001.27701.38001.380047,200
Mar 01, 20221.34001.34001.29001.30001.300034,600
Feb 28, 20221.29001.35001.29001.34001.340043,700
Feb 25, 20221.30001.32001.26001.32001.320073,900
Feb 24, 20221.30001.36001.25001.31001.310063,400
Feb 23, 20221.38001.40501.35001.36001.360086,700
Feb 22, 20221.40001.42001.36001.38001.380093,300
Feb 18, 20221.50001.50001.41001.42001.420052,900
Feb 17, 20221.51001.53001.46001.46101.461077,700
Feb 16, 20221.43001.53001.43001.51001.510066,900
Feb 15, 20221.45001.53001.44001.46001.4600108,700
Feb 14, 20221.52001.55001.43001.45001.4500109,700
Feb 11, 20221.56001.60001.45001.48001.480078,300
Feb 10, 20221.51001.63001.47001.55001.5500127,300
Feb 09, 20221.55001.60001.53001.56001.5600121,700
Feb 08, 20221.49001.58001.47001.55001.5500237,800
Feb 07, 20221.50001.51001.41001.44001.4400111,500
Feb 04, 20221.39001.52001.35501.46001.4600264,300
Feb 03, 20221.36101.39001.36001.38001.380057,700
Feb 02, 20221.44001.44001.35001.39001.390058,000
Feb 01, 20221.39001.48001.33001.44001.4400103,400
Jan 31, 20221.31001.40001.25201.38001.3800116,400
Jan 28, 20221.30001.34001.24001.29001.2900243,600
Jan 27, 20221.42001.45101.28001.30001.3000167,900
Jan 26, 20221.34001.69001.33001.41001.4100622,500
Jan 25, 20221.32001.34001.29001.32001.320067,200
Jan 24, 20221.41001.41901.25001.33001.3300280,900
Jan 21, 20221.50001.51001.40001.42001.4200143,300
Jan 20, 20221.46001.59001.45001.51001.5100174,800
Jan 19, 20221.51001.52501.40001.45001.4500253,300
Jan 18, 20221.50001.58001.40101.50001.5000260,400
Jan 14, 20221.69001.78001.52001.53001.5300938,300
Jan 13, 20221.38001.77001.37001.71001.71002,385,800
Jan 12, 20221.41001.48001.39001.45001.4500188,300
Jan 11, 20221.34001.44001.32701.39001.3900140,300
Jan 10, 20221.36001.36001.28001.34001.3400126,900
Jan 07, 20221.31001.45001.30001.36001.3600286,900
Jan 06, 20221.30001.35001.22001.30001.3000189,700
Jan 05, 20221.35001.37001.25001.26001.2600147,100
Jan 04, 20221.37001.40001.32001.33001.330069,100
Jan 03, 20221.36001.40501.32001.39001.3900231,400
Dec 31, 20211.33001.39001.32001.39001.3900192,100
Dec 30, 20211.31001.37001.30301.33001.3300535,300
Dec 29, 20211.37001.39001.31001.32001.3200675,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement