ZKIN - ZK International Group Co., Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.66200.70000.66200.70000.700028,200
Jun 01, 20230.66000.69000.65000.69000.690022,300
May 31, 20230.67000.70400.65000.69000.69007,200
May 30, 20230.72000.72000.67000.69500.695014,400
May 26, 20230.70200.73200.70200.72000.720021,300
May 25, 20230.72500.73400.68300.73400.734014,600
May 24, 20230.70600.73000.70000.72400.724025,200
May 23, 20230.72000.73000.72000.72000.72009,900
May 22, 20230.69400.75000.68200.73000.730031,800
May 19, 20230.65000.75000.65000.72000.720041,000
May 18, 20230.70000.73500.65000.67000.670018,300
May 17, 20230.75000.75000.68700.70000.700047,000
May 16, 20230.70000.75000.67500.68500.68506,900
May 15, 20230.65500.80000.65500.73200.732030,200
May 12, 20230.67200.67200.63900.67100.67104,300
May 11, 20230.63000.67200.63000.67200.67205,100
May 10, 20230.70000.73000.63000.63000.630042,200
May 09, 20230.71000.71000.69300.70000.700064,900
May 08, 20230.78000.78000.70000.72100.721031,800
May 05, 20230.72000.75900.70000.75900.759030,800
May 04, 20230.80000.80000.72000.78000.780045,700
May 03, 20230.82000.82000.73900.77300.7730107,900
May 02, 20230.78500.82000.70100.82000.820075,700
May 01, 20230.76600.86000.72500.81000.8100268,000
Apr 28, 20230.55000.79500.55000.70500.7050356,600
Apr 27, 20230.55800.61600.48000.55000.5500127,400
Apr 26, 20230.55800.58600.47000.57500.5750125,000
Apr 25, 20230.53000.59600.40000.52000.520073,500
Apr 24, 20230.53000.55000.53000.53000.530030,200
Apr 21, 20230.56000.56000.53000.55100.55104,600
Apr 20, 20230.57000.58000.55000.57000.570016,500
Apr 19, 20230.56000.60300.56000.60300.60304,100
Apr 18, 20230.58000.61000.58000.59900.599022,300
Apr 17, 20230.64000.64000.56000.58000.58005,700
Apr 14, 20230.60000.64100.60000.63000.63004,500
Apr 13, 20230.60800.66000.60800.64000.640019,000
Apr 12, 20230.62000.63000.60000.60800.608010,800
Apr 11, 20230.58600.66300.53000.65000.650049,600
Apr 10, 20230.61000.66000.59000.65500.655027,500
Apr 06, 20230.62600.66000.61000.65900.659021,900
Apr 05, 20230.66300.67000.62100.62600.626022,700
Apr 04, 20230.66000.70100.65000.66300.663013,100
Apr 03, 20230.66000.68700.65700.68500.685011,000
Mar 31, 20230.66900.68700.65000.68700.68704,100
Mar 30, 20230.66800.70100.65800.67900.67905,600
Mar 29, 20230.70100.70100.66200.68600.686024,400
Mar 28, 20230.70000.70100.68500.70100.701024,900
Mar 27, 20230.62700.70100.62700.65800.658011,200
Mar 24, 20230.70100.70200.63000.69000.69008,100
Mar 23, 20230.72500.73000.70000.71000.710013,500
Mar 22, 20230.74000.75000.69000.74600.746023,000
Mar 21, 20230.66000.74400.66000.72000.720040,300
Mar 20, 20230.69000.74500.61100.68300.683041,100
Mar 17, 20230.69000.71000.69000.71000.710013,000
Mar 16, 20230.72000.75000.70000.71000.71007,800
Mar 15, 20230.71500.75000.68500.75000.750044,700
Mar 14, 20230.73000.87000.72000.72900.729029,500
Mar 13, 20230.72600.73000.71500.73000.730013,300
Mar 10, 20230.73200.75000.71500.73000.730013,900
Mar 09, 20230.72200.75000.71500.74600.746017,000
Mar 08, 20230.74000.74000.71300.74000.74007,400
Mar 07, 20230.65600.74000.65600.74000.740028,800
Mar 06, 20230.67000.69000.67000.69000.690014,900
Mar 03, 20230.69000.69000.63800.68700.687041,600
Mar 02, 20230.66700.69000.61000.69000.690023,700
Mar 01, 20230.68000.70500.68000.69000.690025,300
Feb 28, 20230.73000.73000.68200.70500.705012,300
Feb 27, 20230.72000.75000.67000.71900.719024,200
Feb 24, 20230.74000.75000.70000.75000.750023,000
Feb 23, 20230.80200.84000.70000.75000.750039,900
Feb 22, 20230.79100.80600.76000.79600.796018,600
Feb 21, 20230.84100.84100.79200.81000.810021,900
Feb 17, 20230.85000.85000.80000.83900.839010,600
Feb 16, 20230.85600.85600.80000.83800.83809,700
Feb 15, 20230.85000.85000.80000.84200.842016,100
Feb 14, 20230.83000.90000.80000.84000.840061,000
Feb 13, 20230.85000.88000.83500.87700.877012,800
Feb 10, 20230.88000.88300.80800.88000.880024,300
Feb 09, 20230.88000.89000.83000.85000.850047,500
Feb 08, 20230.87000.91000.85000.89000.890030,000
Feb 07, 20230.89400.93000.84000.91000.910057,400
Feb 06, 20230.96000.96900.90000.92700.927024,500
Feb 03, 20230.87000.98000.87000.96900.969040,300
Feb 02, 20230.94501.00000.85000.94000.9400824,100
Feb 01, 20230.85800.93000.84900.89000.8900158,600
Jan 31, 20230.85000.85800.75000.81500.815094,100
Jan 30, 20230.87000.93000.80000.86100.861032,500
Jan 27, 20230.90000.95000.88000.90500.905032,500
Jan 26, 20230.86000.91700.86000.91500.91509,100
Jan 25, 20230.88100.94700.85000.90000.900030,200
Jan 24, 20230.92000.97000.86400.90800.9080105,100
Jan 23, 20230.91000.97100.91000.91800.918024,800
Jan 20, 20230.96000.97100.91000.91000.910059,500
Jan 19, 20231.01001.03000.96000.97100.971041,800
Jan 18, 20231.07501.09901.01001.01001.010063,900
Jan 17, 20231.05001.06001.01001.05001.050037,100
Jan 13, 20231.15001.34001.00001.03001.0300632,800
Jan 12, 20230.86001.17000.85001.10001.1000389,000
Jan 11, 20230.75500.88200.72800.83100.8310183,100
Jan 10, 20230.65100.73000.64500.72700.7270279,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...