ZKIN - ZK International Group Co., Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191.54001.55001.46001.46001.4600128,800
Sep 19, 20191.54001.57001.52001.55001.550038,300
Sep 18, 20191.64001.65001.48001.53001.5300402,900
Sep 17, 20191.76001.91001.75001.87001.8700283,900
Sep 16, 20191.94001.99001.65001.72001.7200519,400
Sep 13, 20191.77001.87001.72001.86001.8600140,300
Sep 12, 20191.78001.79001.69001.74001.740045,300
Sep 11, 20191.70001.79001.68001.76001.7600181,300
Sep 10, 20191.68001.73001.65001.67001.670032,100
Sep 09, 20191.67001.72001.63001.64101.641099,700
Sep 06, 20191.58801.67001.58201.67001.670088,200
Sep 05, 20191.62001.62001.55001.57001.570068,200
Sep 04, 20191.52001.60001.50001.57001.570080,500
Sep 03, 20191.52101.54901.47001.50001.500024,700
Aug 30, 20191.46001.55001.41001.52001.520055,700
Aug 29, 20191.50001.55001.41001.45001.4500217,700
Aug 28, 20191.40001.55001.38701.50001.5000258,700
Aug 27, 20191.37001.44001.36001.40001.400056,300
Aug 26, 20191.41001.45001.37001.37501.3750133,100
Aug 23, 20191.32001.40001.30001.38001.3800136,900
Aug 22, 20191.31001.35001.30001.32001.320015,800
Aug 21, 20191.35001.38001.28001.33601.336088,200
Aug 20, 20191.35001.39001.30001.31301.313027,800
Aug 19, 20191.35001.35001.28001.35001.350019,000
Aug 16, 20191.35001.35001.27001.31001.310041,900
Aug 15, 20191.38001.38001.27001.30001.300047,200
Aug 14, 20191.45001.45001.30001.38001.380066,200
Aug 13, 20191.34201.50001.33701.40001.4000290,600
Aug 12, 20191.16601.38001.16601.35001.3500243,400
Aug 09, 20191.19001.24001.13001.22001.2200146,300
Aug 08, 20191.08001.19001.08001.16001.160073,700
Aug 07, 20191.08001.11001.06001.07001.070046,500
Aug 06, 20191.15001.15001.06001.10001.100040,600
Aug 05, 20191.16001.19001.05001.13001.1300144,500
Aug 02, 20191.20001.24001.16601.22001.220059,100
Aug 01, 20191.29001.29001.15001.21001.2100253,000
Jul 31, 20191.29001.32001.26001.26001.260055,700
Jul 30, 20191.29001.30001.26001.28001.280056,400
Jul 29, 20191.30001.32001.26001.29001.290055,800
Jul 26, 20191.31501.32001.27501.30001.300064,300
Jul 25, 20191.31701.35001.31001.32001.320029,200
Jul 24, 20191.31001.36001.30101.31001.310011,200
Jul 23, 20191.30501.37801.27001.33001.3300145,200
Jul 22, 20191.33001.33001.28001.31001.310028,800
Jul 19, 20191.33401.34001.29001.29301.293033,600
Jul 18, 20191.36001.36001.29501.30001.300060,300
Jul 17, 20191.31201.35001.31001.32701.327085,200
Jul 16, 20191.34001.38001.32001.38001.380081,300
Jul 15, 20191.44001.44001.34001.40001.400078,200
Jul 12, 20191.39001.44001.38001.39001.390051,500
Jul 11, 20191.39001.41201.36501.40001.400043,100
Jul 10, 20191.41001.41001.38001.38001.380038,600
Jul 09, 20191.38001.42001.37801.42001.420019,300
Jul 08, 20191.36001.42301.34001.38001.380061,400
Jul 05, 20191.40001.41901.37001.39001.390054,800
Jul 03, 20191.43001.44001.38001.41001.410074,900
Jul 02, 20191.45101.48001.41201.43001.430049,800
Jul 01, 20191.47001.47001.41001.47001.470049,300
Jun 28, 20191.46901.48001.42301.42301.423072,800
Jun 27, 20191.50001.50001.42001.45001.450086,400
Jun 26, 20191.45001.55001.40001.50001.5000363,200
Jun 25, 20191.45301.46001.40001.42001.420062,100
Jun 24, 20191.43001.48001.39001.45301.4530111,300
Jun 21, 20191.39001.43001.37001.43001.430036,100
Jun 20, 20191.45001.47001.38001.40001.400054,800
Jun 19, 20191.45001.50001.39001.43001.4300114,800
Jun 18, 20191.34001.50001.34001.49001.4900307,500
Jun 17, 20191.34001.37101.27001.35001.350074,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...