ZKIN - ZK International Group Co., Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.32001.35301.31001.34001.340041,300
Jun 13, 20191.35001.37001.30001.34001.340032,200
Jun 12, 20191.33001.35001.30001.35001.350023,100
Jun 11, 20191.33001.38001.27101.33001.330088,500
Jun 10, 20191.33001.37001.30001.31001.310086,300
Jun 07, 20191.38001.41901.32001.34001.3400119,400
Jun 06, 20191.30001.38001.30001.36001.3600100,200
Jun 05, 20191.31001.35001.27101.30001.300081,900
Jun 04, 20191.27001.34001.25201.33001.3300192,400
Jun 03, 20191.38001.38001.25001.30001.300092,800
May 31, 20191.34001.39001.31601.38001.380090,000
May 30, 20191.29001.38001.27001.36001.3600284,700
May 29, 20191.33001.34001.26001.31001.310047,200
May 28, 20191.36001.37001.33001.34001.340044,500
May 24, 20191.41001.41001.34301.36001.3600111,700
May 23, 20191.42001.44001.37001.39001.3900104,700
May 22, 20191.44001.46901.41001.45001.450078,200
May 21, 20191.43001.48001.42501.46001.460045,300
May 20, 20191.40001.45001.37001.42001.420064,600
May 17, 20191.44001.44301.36001.42001.4200177,200
May 16, 20191.49001.51001.45001.46001.460097,400
May 15, 20191.50001.53001.46001.50001.500068,900
May 14, 20191.55001.55001.45001.52001.520082,300
May 13, 20191.58001.58001.49401.54001.5400111,100
May 10, 20191.65001.65001.53001.59001.5900321,000
May 09, 20191.66001.67501.60001.63901.6390173,400
May 08, 20191.72201.72901.65001.69001.6900136,300
May 07, 20191.74001.84001.66001.72001.7200176,000
May 06, 20191.65001.80001.63001.75001.7500325,500
May 03, 20191.69001.74001.65001.71001.7100204,300
May 02, 20191.68001.70001.63001.66001.660085,300
May 01, 20191.64001.72501.62001.70001.7000142,600
Apr 30, 20191.62001.66001.60001.65001.650062,100
Apr 29, 20191.64001.69501.58001.65001.650098,900
Apr 26, 20191.67001.69001.60501.64001.6400116,700
Apr 25, 20191.66001.74001.60001.68001.680075,500
Apr 24, 20191.55001.73001.55001.65401.6540348,600
Apr 23, 20191.61001.65001.48001.55001.5500265,400
Apr 22, 20191.63001.68001.56001.59001.5900251,800
Apr 18, 20191.71001.72901.54001.66001.6600310,500
Apr 17, 20191.98002.39001.41001.69001.69002,890,600
Apr 16, 20191.93002.03001.87001.98001.9800186,600
Apr 15, 20191.90001.97001.78001.92001.9200528,800
Apr 12, 20192.08002.10001.96002.08002.0800431,900
Apr 11, 20191.88002.17001.88002.00002.00001,463,500
Apr 10, 20191.80001.84001.75001.81001.8100172,000
Apr 09, 20191.81001.89001.75001.78001.7800163,800
Apr 08, 20191.89001.89701.75001.83001.8300221,600
Apr 05, 20191.91002.08001.83001.90101.9010826,000
Apr 04, 20191.69001.94001.63001.82001.82001,098,300
Apr 03, 20191.56001.76001.54001.68301.6830832,800
Apr 02, 20191.56501.60001.52001.55501.5550149,000
Apr 01, 20191.56001.60001.50001.55001.5500263,900
Mar 29, 20191.74001.81001.49501.55001.55001,151,700
Mar 28, 20191.54001.74001.47001.64001.64001,772,900
Mar 27, 20191.42001.61001.38001.51001.5100928,100
Mar 26, 20191.42001.43001.38001.43001.4300175,900
Mar 25, 20191.41001.45001.39001.40001.400079,900
Mar 22, 20191.43001.45001.41001.44001.440098,600
Mar 21, 20191.47001.50001.39701.45601.4560240,500
Mar 20, 20191.46001.54001.44001.52001.5200320,200
Mar 19, 20191.44601.47001.43001.43001.4300210,900
Mar 18, 20191.45001.49001.43001.44001.4400219,200
Mar 15, 20191.47001.54001.44001.47001.4700329,500
Mar 14, 20191.49001.50001.43001.46001.4600177,300
Mar 13, 20191.48001.59001.43001.51001.5100823,500
Mar 12, 20191.38001.49001.34001.47001.4700634,300
Mar 11, 20191.38001.38001.33001.34001.3400261,800
Mar 08, 20191.37001.39001.28001.38001.3800468,200
Mar 07, 20191.41001.43001.38001.41001.4100374,600
Mar 06, 20191.45001.49001.37001.43001.4300785,100
Mar 05, 20191.60001.78001.42001.44001.44003,638,800
Mar 04, 20191.44001.50001.39001.46001.46001,574,800
Mar 01, 20191.42001.47001.38101.41001.4100454,100
Feb 28, 20191.45001.45001.37001.40001.4000327,600
Feb 27, 20191.47001.47001.38001.44001.4400222,800
Feb 26, 20191.46001.51001.42001.46001.4600668,400
Feb 25, 20191.47001.57001.41001.56101.56101,712,800
Feb 22, 20191.42001.48001.37001.41001.4100548,500
Feb 21, 20191.48001.48001.37001.40501.4050203,900
Feb 20, 20191.46001.50001.44001.45001.4500123,900
Feb 19, 20191.46001.50001.38001.47001.4700314,700
Feb 15, 20191.39001.43001.36001.41001.4100171,300
Feb 14, 20191.43001.46301.37001.38001.3800212,300
Feb 13, 20191.40001.46001.38001.45001.4500322,800
Feb 12, 20191.56001.61001.46001.46001.4600478,400
Feb 11, 20191.52001.63001.46001.56001.5600658,800
Feb 08, 20191.30001.53001.30001.53001.5300397,700
Feb 07, 20191.58001.58001.36301.41801.4180537,100
Feb 06, 20191.60001.62001.51001.55001.5500764,300
Feb 05, 20191.75001.84501.50001.58001.58001,645,300
Feb 04, 20192.67004.18001.62001.69001.690012,576,100
Feb 01, 20191.62001.62001.62001.62001.6200500
Jan 31, 20191.50801.62001.48501.62001.620014,000
Jan 30, 20191.55001.58001.50801.57301.57305,500
Jan 29, 20191.67001.68001.55001.55001.550018,400
Jan 28, 20191.68001.68001.63301.63301.63303,400
Jan 25, 20191.59001.67001.59001.67001.67002,500
Jan 24, 20191.65001.65001.55001.57501.57506,200
Jan 23, 20191.66001.74001.66001.74001.74001,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...