Advertisement
Advertisement
ZK International Group Co., Ltd. (ZKIN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,474 |
| May 19, 2022 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 56,700 |
| May 18, 2022 | 0.9300 | 1.0300 | 0.9300 | 1.0100 | 1.0100 | 71,400 |
| May 17, 2022 | 0.9140 | 0.9710 | 0.9140 | 0.9700 | 0.9700 | 43,000 |
| May 16, 2022 | 0.8920 | 1.0300 | 0.8900 | 0.9380 | 0.9380 | 66,200 |
| May 13, 2022 | 0.8660 | 0.9350 | 0.8660 | 0.9200 | 0.9200 | 57,000 |
| May 12, 2022 | 0.9000 | 0.9490 | 0.8510 | 0.8930 | 0.8930 | 63,200 |
| May 11, 2022 | 0.9700 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 56,200 |
| May 10, 2022 | 1.0100 | 1.0300 | 0.9500 | 0.9900 | 0.9900 | 64,100 |
| May 09, 2022 | 1.0400 | 1.0500 | 0.9550 | 0.9800 | 0.9800 | 106,800 |
| May 06, 2022 | 1.0600 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 195,100 |
| May 05, 2022 | 1.1000 | 1.1600 | 0.9830 | 1.0300 | 1.0300 | 105,700 |
| May 04, 2022 | 1.0500 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 175,900 |
| May 03, 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 76,400 |
| May 02, 2022 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 115,000 |
| Apr 29, 2022 | 1.0200 | 1.0870 | 1.0200 | 1.0400 | 1.0400 | 24,200 |
| Apr 28, 2022 | 1.0700 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 55,400 |
| Apr 27, 2022 | 1.0200 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 87,800 |
| Apr 26, 2022 | 1.0400 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 39,600 |
| Apr 25, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0550 | 1.0550 | 35,600 |
| Apr 22, 2022 | 1.0800 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 85,500 |
| Apr 21, 2022 | 1.0900 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 40,700 |
| Apr 20, 2022 | 1.0900 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 80,100 |
| Apr 19, 2022 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 131,100 |
| Apr 18, 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 91,600 |
| Apr 14, 2022 | 1.1300 | 1.1780 | 1.1000 | 1.1100 | 1.1100 | 27,200 |
| Apr 13, 2022 | 1.1200 | 1.1550 | 1.1100 | 1.1400 | 1.1400 | 59,700 |
| Apr 12, 2022 | 1.1100 | 1.1510 | 1.0900 | 1.0950 | 1.0950 | 66,400 |
| Apr 11, 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 126,300 |
| Apr 08, 2022 | 1.1700 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 157,600 |
| Apr 07, 2022 | 1.2400 | 1.2890 | 1.1890 | 1.1900 | 1.1900 | 97,000 |
| Apr 06, 2022 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 159,100 |
| Apr 05, 2022 | 1.4500 | 1.4500 | 1.2910 | 1.3100 | 1.3100 | 343,100 |
| Apr 04, 2022 | 1.4000 | 1.5200 | 1.3300 | 1.4700 | 1.4700 | 410,500 |
| Apr 01, 2022 | 1.3300 | 1.4900 | 1.3000 | 1.4200 | 1.4200 | 232,300 |
| Mar 31, 2022 | 1.4400 | 1.4800 | 1.3300 | 1.3300 | 1.3300 | 215,400 |
| Mar 30, 2022 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 221,600 |
| Mar 29, 2022 | 1.2700 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 142,300 |
| Mar 28, 2022 | 1.3400 | 1.3400 | 1.2000 | 1.2900 | 1.2900 | 165,400 |
| Mar 25, 2022 | 1.2500 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 101,900 |
| Mar 24, 2022 | 1.1900 | 1.3000 | 1.1800 | 1.2400 | 1.2400 | 247,200 |
| Mar 23, 2022 | 1.3200 | 1.3200 | 1.0100 | 1.2000 | 1.2000 | 320,500 |
| Mar 22, 2022 | 1.1000 | 1.2900 | 1.1000 | 1.2800 | 1.2800 | 227,700 |
| Mar 21, 2022 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 70,500 |
| Mar 18, 2022 | 1.1700 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 106,600 |
| Mar 17, 2022 | 1.0700 | 1.1800 | 1.0700 | 1.1300 | 1.1300 | 128,700 |
| Mar 16, 2022 | 1.0500 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 171,500 |
| Mar 15, 2022 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 63,000 |
| Mar 14, 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 180,800 |
| Mar 11, 2022 | 1.0700 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 198,000 |
| Mar 10, 2022 | 1.1000 | 1.1160 | 1.0500 | 1.0700 | 1.0700 | 145,300 |
| Mar 09, 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 55,000 |
| Mar 08, 2022 | 1.2300 | 1.3700 | 1.1000 | 1.1100 | 1.1100 | 725,300 |
| Mar 07, 2022 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 126,600 |
| Mar 04, 2022 | 1.4000 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 58,800 |
| Mar 03, 2022 | 1.3900 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 43,700 |
| Mar 02, 2022 | 1.3100 | 1.3800 | 1.2770 | 1.3800 | 1.3800 | 47,200 |
| Mar 01, 2022 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 34,600 |
| Feb 28, 2022 | 1.2900 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 43,700 |
| Feb 25, 2022 | 1.3000 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 73,900 |
| Feb 24, 2022 | 1.3000 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 63,400 |
| Feb 23, 2022 | 1.3800 | 1.4050 | 1.3500 | 1.3600 | 1.3600 | 86,700 |
| Feb 22, 2022 | 1.4000 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 93,300 |
| Feb 18, 2022 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 52,900 |
| Feb 17, 2022 | 1.5100 | 1.5300 | 1.4600 | 1.4610 | 1.4610 | 77,700 |
| Feb 16, 2022 | 1.4300 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 66,900 |
| Feb 15, 2022 | 1.4500 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 108,700 |
| Feb 14, 2022 | 1.5200 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 109,700 |
| Feb 11, 2022 | 1.5600 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 78,300 |
| Feb 10, 2022 | 1.5100 | 1.6300 | 1.4700 | 1.5500 | 1.5500 | 127,300 |
| Feb 09, 2022 | 1.5500 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 121,700 |
| Feb 08, 2022 | 1.4900 | 1.5800 | 1.4700 | 1.5500 | 1.5500 | 237,800 |
| Feb 07, 2022 | 1.5000 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 111,500 |
| Feb 04, 2022 | 1.3900 | 1.5200 | 1.3550 | 1.4600 | 1.4600 | 264,300 |
| Feb 03, 2022 | 1.3610 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 57,700 |
| Feb 02, 2022 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 58,000 |
| Feb 01, 2022 | 1.3900 | 1.4800 | 1.3300 | 1.4400 | 1.4400 | 103,400 |
| Jan 31, 2022 | 1.3100 | 1.4000 | 1.2520 | 1.3800 | 1.3800 | 116,400 |
| Jan 28, 2022 | 1.3000 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 243,600 |
| Jan 27, 2022 | 1.4200 | 1.4510 | 1.2800 | 1.3000 | 1.3000 | 167,900 |
| Jan 26, 2022 | 1.3400 | 1.6900 | 1.3300 | 1.4100 | 1.4100 | 622,500 |
| Jan 25, 2022 | 1.3200 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 67,200 |
| Jan 24, 2022 | 1.4100 | 1.4190 | 1.2500 | 1.3300 | 1.3300 | 280,900 |
| Jan 21, 2022 | 1.5000 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 143,300 |
| Jan 20, 2022 | 1.4600 | 1.5900 | 1.4500 | 1.5100 | 1.5100 | 174,800 |
| Jan 19, 2022 | 1.5100 | 1.5250 | 1.4000 | 1.4500 | 1.4500 | 253,300 |
| Jan 18, 2022 | 1.5000 | 1.5800 | 1.4010 | 1.5000 | 1.5000 | 260,400 |
| Jan 14, 2022 | 1.6900 | 1.7800 | 1.5200 | 1.5300 | 1.5300 | 938,300 |
| Jan 13, 2022 | 1.3800 | 1.7700 | 1.3700 | 1.7100 | 1.7100 | 2,385,800 |
| Jan 12, 2022 | 1.4100 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 188,300 |
| Jan 11, 2022 | 1.3400 | 1.4400 | 1.3270 | 1.3900 | 1.3900 | 140,300 |
| Jan 10, 2022 | 1.3600 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 126,900 |
| Jan 07, 2022 | 1.3100 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 286,900 |
| Jan 06, 2022 | 1.3000 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 189,700 |
| Jan 05, 2022 | 1.3500 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 147,100 |
| Jan 04, 2022 | 1.3700 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 69,100 |
| Jan 03, 2022 | 1.3600 | 1.4050 | 1.3200 | 1.3900 | 1.3900 | 231,400 |
| Dec 31, 2021 | 1.3300 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 192,100 |
| Dec 30, 2021 | 1.3100 | 1.3700 | 1.3030 | 1.3300 | 1.3300 | 535,300 |
| Dec 29, 2021 | 1.3700 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 675,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
