U.S. markets open in 8 hours 33 minutes
S&P Futures
4,134.75+2.00(+0.05%)Dow Futures
33,556.00-14.00(-0.04%)Nasdaq Futures
13,980.75+5.00(+0.04%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 13, 2021 | 7.06 | 7.08 | 6.54 | 6.88 | 6.88 | 1,096,700 |
| Apr 12, 2021 | 7.73 | 7.86 | 6.88 | 6.91 | 6.91 | 1,329,200 |
| Apr 09, 2021 | 7.70 | 8.04 | 7.54 | 7.86 | 7.86 | 594,200 |
| Apr 08, 2021 | 7.91 | 7.98 | 7.51 | 7.77 | 7.77 | 886,000 |
| Apr 07, 2021 | 8.89 | 8.90 | 7.67 | 7.75 | 7.75 | 2,581,400 |
| Apr 06, 2021 | 9.28 | 9.64 | 8.87 | 8.93 | 8.93 | 1,557,700 |
| Apr 05, 2021 | 10.43 | 10.59 | 9.13 | 9.34 | 9.34 | 3,355,700 |
| Apr 01, 2021 | 9.42 | 9.84 | 8.84 | 9.83 | 9.83 | 1,903,500 |
| Mar 31, 2021 | 9.14 | 9.47 | 8.82 | 9.32 | 9.32 | 1,359,400 |
| Mar 30, 2021 | 10.00 | 10.85 | 8.61 | 9.12 | 9.12 | 6,241,700 |
| Mar 29, 2021 | 10.22 | 11.79 | 9.35 | 10.04 | 10.04 | 10,889,500 |
| Mar 26, 2021 | 10.14 | 10.75 | 9.45 | 9.80 | 9.80 | 3,000,500 |
| Mar 25, 2021 | 9.80 | 13.23 | 8.77 | 10.35 | 10.35 | 16,113,100 |
| Mar 24, 2021 | 14.59 | 14.60 | 10.86 | 11.22 | 11.22 | 21,052,200 |
| Mar 23, 2021 | 12.03 | 13.95 | 10.10 | 11.03 | 11.03 | 11,595,200 |
| Mar 22, 2021 | 10.85 | 13.43 | 10.71 | 12.35 | 12.35 | 15,840,200 |
| Mar 19, 2021 | 10.49 | 14.60 | 10.05 | 11.20 | 11.20 | 86,568,800 |
| Mar 18, 2021 | 9.31 | 10.45 | 8.55 | 8.77 | 8.77 | 7,560,900 |
| Mar 17, 2021 | 6.97 | 9.38 | 6.76 | 8.70 | 8.70 | 11,587,500 |
| Mar 16, 2021 | 7.89 | 8.00 | 6.75 | 7.38 | 7.38 | 3,655,900 |
| Mar 15, 2021 | 7.43 | 8.75 | 6.81 | 8.75 | 8.75 | 11,760,700 |
| Mar 12, 2021 | 5.95 | 6.74 | 5.83 | 6.39 | 6.39 | 928,700 |
| Mar 11, 2021 | 5.98 | 6.28 | 5.62 | 6.20 | 6.20 | 909,800 |
| Mar 10, 2021 | 6.26 | 6.44 | 5.53 | 5.66 | 5.66 | 1,042,200 |
| Mar 09, 2021 | 5.50 | 6.20 | 5.20 | 6.15 | 6.15 | 1,189,600 |
| Mar 08, 2021 | 5.36 | 5.75 | 4.90 | 5.05 | 5.05 | 913,400 |
| Mar 05, 2021 | 5.32 | 5.49 | 4.30 | 5.18 | 5.18 | 1,523,800 |
| Mar 04, 2021 | 6.02 | 6.28 | 4.85 | 5.20 | 5.20 | 1,086,700 |
| Mar 03, 2021 | 6.88 | 6.99 | 6.21 | 6.29 | 6.29 | 874,500 |
| Mar 02, 2021 | 7.21 | 7.76 | 6.40 | 6.40 | 6.40 | 1,339,800 |
| Mar 01, 2021 | 6.20 | 8.30 | 6.19 | 7.44 | 7.44 | 2,939,700 |
| Feb 26, 2021 | 7.07 | 7.30 | 5.77 | 6.01 | 6.01 | 2,151,200 |
| Feb 25, 2021 | 9.11 | 9.20 | 7.28 | 7.40 | 7.40 | 1,532,900 |
| Feb 24, 2021 | 9.75 | 10.97 | 7.86 | 8.55 | 8.55 | 3,513,600 |
| Feb 23, 2021 | 9.10 | 11.88 | 6.88 | 9.02 | 9.02 | 4,418,200 |
| Feb 22, 2021 | 8.18 | 12.80 | 7.39 | 10.25 | 10.25 | 8,283,200 |
| Feb 19, 2021 | 7.83 | 8.74 | 7.73 | 8.72 | 8.72 | 2,191,200 |
| Feb 18, 2021 | 6.84 | 8.66 | 6.84 | 7.77 | 7.77 | 4,512,500 |
| Feb 17, 2021 | 6.21 | 6.77 | 5.80 | 6.77 | 6.77 | 1,799,000 |
| Feb 16, 2021 | 5.80 | 6.99 | 5.61 | 5.96 | 5.96 | 2,878,800 |
| Feb 12, 2021 | 4.37 | 5.40 | 4.21 | 5.30 | 5.30 | 1,799,000 |
| Feb 11, 2021 | 4.39 | 4.72 | 4.18 | 4.29 | 4.29 | 780,500 |
| Feb 10, 2021 | 4.43 | 4.78 | 4.01 | 4.42 | 4.42 | 1,690,300 |
| Feb 09, 2021 | 4.51 | 4.80 | 4.17 | 4.20 | 4.20 | 2,458,000 |
| Feb 08, 2021 | 4.23 | 4.42 | 4.12 | 4.34 | 4.34 | 772,800 |
| Feb 05, 2021 | 4.30 | 4.32 | 3.91 | 4.10 | 4.10 | 859,700 |
| Feb 04, 2021 | 3.96 | 4.28 | 3.78 | 4.20 | 4.20 | 1,455,700 |
| Feb 03, 2021 | 3.34 | 4.67 | 3.32 | 3.92 | 3.92 | 4,529,700 |
| Feb 02, 2021 | 2.96 | 3.34 | 2.90 | 3.28 | 3.28 | 526,000 |
| Feb 01, 2021 | 2.91 | 3.02 | 2.81 | 2.95 | 2.95 | 196,400 |
| Jan 29, 2021 | 3.11 | 3.23 | 2.80 | 2.87 | 2.87 | 489,200 |
| Jan 28, 2021 | 2.94 | 3.05 | 2.80 | 2.94 | 2.94 | 334,700 |
| Jan 27, 2021 | 2.91 | 3.09 | 2.80 | 2.97 | 2.97 | 442,000 |
| Jan 26, 2021 | 3.18 | 3.24 | 2.93 | 3.03 | 3.03 | 318,000 |
| Jan 25, 2021 | 3.34 | 3.38 | 3.12 | 3.15 | 3.15 | 206,600 |
| Jan 22, 2021 | 3.08 | 3.23 | 3.06 | 3.22 | 3.22 | 245,100 |
| Jan 21, 2021 | 3.20 | 3.20 | 3.01 | 3.08 | 3.08 | 349,400 |
| Jan 20, 2021 | 3.40 | 3.40 | 3.22 | 3.26 | 3.26 | 199,200 |
| Jan 19, 2021 | 3.25 | 3.48 | 3.25 | 3.38 | 3.38 | 302,000 |
| Jan 15, 2021 | 3.38 | 3.39 | 3.16 | 3.27 | 3.27 | 482,100 |
| Jan 14, 2021 | 3.45 | 3.55 | 3.36 | 3.36 | 3.36 | 432,100 |
| Jan 13, 2021 | 3.35 | 3.46 | 3.15 | 3.42 | 3.42 | 609,300 |
| Jan 12, 2021 | 3.23 | 3.35 | 3.12 | 3.27 | 3.27 | 667,300 |
| Jan 11, 2021 | 3.33 | 3.39 | 3.05 | 3.17 | 3.17 | 1,250,100 |
| Jan 08, 2021 | 3.58 | 3.69 | 3.30 | 3.43 | 3.43 | 1,070,600 |
| Jan 07, 2021 | 3.13 | 3.75 | 3.05 | 3.44 | 3.44 | 2,498,800 |
| Jan 06, 2021 | 3.37 | 3.40 | 2.91 | 3.10 | 3.10 | 1,417,700 |
| Jan 05, 2021 | 2.70 | 3.33 | 2.65 | 3.31 | 3.31 | 2,648,700 |
| Jan 04, 2021 | 2.77 | 2.82 | 2.55 | 2.67 | 2.67 | 1,234,800 |
| Dec 31, 2020 | 2.70 | 3.15 | 2.40 | 2.59 | 2.59 | 4,944,500 |
| Dec 30, 2020 | 2.40 | 2.68 | 2.38 | 2.53 | 2.53 | 1,833,000 |
| Dec 29, 2020 | 2.50 | 2.50 | 2.22 | 2.35 | 2.35 | 323,900 |
| Dec 28, 2020 | 2.47 | 2.54 | 2.31 | 2.44 | 2.44 | 1,603,600 |
| Dec 24, 2020 | 2.33 | 2.34 | 2.21 | 2.24 | 2.24 | 122,700 |
| Dec 23, 2020 | 2.31 | 2.33 | 2.21 | 2.28 | 2.28 | 179,700 |
| Dec 22, 2020 | 2.23 | 2.34 | 2.18 | 2.29 | 2.29 | 396,000 |
| Dec 21, 2020 | 2.24 | 2.29 | 2.15 | 2.20 | 2.20 | 381,000 |
| Dec 18, 2020 | 2.27 | 2.36 | 2.20 | 2.29 | 2.29 | 626,300 |
| Dec 17, 2020 | 2.23 | 2.80 | 2.12 | 2.41 | 2.41 | 5,666,000 |
| Dec 16, 2020 | 2.23 | 2.25 | 2.15 | 2.24 | 2.24 | 189,200 |
| Dec 15, 2020 | 2.30 | 2.30 | 2.08 | 2.23 | 2.23 | 247,300 |
| Dec 14, 2020 | 2.35 | 2.40 | 2.19 | 2.25 | 2.25 | 360,600 |
| Dec 11, 2020 | 2.06 | 2.33 | 2.06 | 2.32 | 2.32 | 878,700 |
| Dec 10, 2020 | 2.55 | 2.59 | 2.05 | 2.21 | 2.21 | 6,635,800 |
| Dec 09, 2020 | 2.03 | 2.16 | 1.98 | 2.05 | 2.05 | 236,400 |
| Dec 08, 2020 | 1.96 | 2.08 | 1.95 | 2.03 | 2.03 | 157,600 |
| Dec 07, 2020 | 2.00 | 2.10 | 1.88 | 1.97 | 1.97 | 191,000 |
| Dec 04, 2020 | 2.02 | 2.09 | 1.96 | 2.03 | 2.03 | 151,700 |
| Dec 03, 2020 | 1.98 | 2.09 | 1.92 | 2.04 | 2.04 | 191,800 |
| Dec 02, 2020 | 1.83 | 2.07 | 1.83 | 2.03 | 2.03 | 233,700 |
| Dec 01, 2020 | 2.18 | 2.20 | 1.90 | 1.97 | 1.97 | 751,900 |
| Nov 30, 2020 | 2.25 | 2.58 | 1.98 | 2.25 | 2.25 | 3,934,100 |
| Nov 27, 2020 | 2.00 | 2.28 | 1.96 | 2.22 | 2.22 | 1,286,400 |
| Nov 25, 2020 | 2.63 | 3.05 | 2.09 | 2.28 | 2.28 | 31,788,700 |
| Nov 24, 2020 | 1.76 | 1.84 | 1.69 | 1.75 | 1.75 | 272,000 |
| Nov 23, 2020 | 1.67 | 1.75 | 1.58 | 1.70 | 1.70 | 212,800 |
| Nov 20, 2020 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 38,900 |
| Nov 19, 2020 | 1.66 | 1.72 | 1.56 | 1.60 | 1.60 | 53,500 |
| Nov 18, 2020 | 1.80 | 1.80 | 1.61 | 1.66 | 1.66 | 79,400 |
| Nov 17, 2020 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 132,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
