ZK International Group Co Ltd (ZKIN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0216 | -3.31288343558 | 0.652 | 0.7544 | 0.589681 | 45705 | 0.65243664 | CS |
| 4 | -0.1313 | -17.2377576474 | 0.7617 | 0.8199 | 0.589681 | 44209 | 0.68443033 | CS |
| 12 | 0.0304 | 5.06666666667 | 0.6 | 0.9 | 0.4627 | 73699 | 0.64504959 | CS |
| 26 | 0.1281 | 25.5026876369 | 0.5023 | 0.9 | 0.38 | 205754 | 0.56412212 | CS |
| 52 | -0.1996 | -24.0481927711 | 0.83 | 0.9 | 0.38 | 138151 | 0.59614998 | CS |
| 156 | -0.7496 | -54.3188405797 | 1.38 | 1.7799 | 0.2926 | 127056 | 0.9271828 | CS |
| 260 | -1.0096 | -61.5609756098 | 1.64 | 14.6 | 0.2926 | 496136 | 5.78431033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.6139 | -0.0141 | -2.25 | 0.639 | 0.661 | 0.6 | 17709 |
| 1736552100 | 0.628 | 0.008 | 1.29 | 0.62 | 0.628 | 0.589681 | 13304 |
| 1736379300 | 0.62 | -0.035 | -5.34 | 0.629 | 0.67 | 0.6115 | 18199 |
| 1736292900 | 0.655 | -0.0305 | -4.45 | 0.72824 | 0.7544 | 0.6143999 | 128877 |
| 1736206500 | 0.6855 | 0.0045 | 0.66 | 0.6629 | 0.72 | 0.6502 | 19704 |
| 1735947300 | 0.681 | 0.0311 | 4.79 | 0.64 | 0.6999 | 0.616 | 47413 |
| 1735860900 | 0.6499 | 0.0498 | 8.30 | 0.6199 | 0.6823 | 0.6121 | 24305 |
| 1735688100 | 0.6001 | -0.0678 | -10.15 | 0.65 | 0.672999 | 0.5975 | 32778 |
| 1735601700 | 0.6679 | -0.0301 | -4.31 | 0.7999 | 0.7999 | 0.6321 | 64118 |
| 1735342500 | 0.698 | 0.0339 | 5.10 | 0.665 | 0.7 | 0.665 | 22142 |
| 1735256100 | 0.6641 | 0.0171 | 2.64 | 0.661 | 0.718 | 0.645 | 33010 |
| 1735077840 | 0.647 | -0.0133 | -2.01 | 0.64 | 0.6899999 | 0.64 | 7773 |
| 1734996900 | 0.6603 | 0.0135 | 2.09 | 0.6215 | 0.7 | 0.6215 | 14072 |
| 1734737700 | 0.6468 | -0.0029 | -0.45 | 0.645 | 0.68 | 0.62 | 48408 |
| 1734651300 | 0.6497 | -0.1127 | -14.78 | 0.7355 | 0.75 | 0.622 | 113848 |
| 1734564900 | 0.7624 | -0.0276 | -3.49 | 0.77 | 0.8091 | 0.7574999 | 21228 |
| 1734478500 | 0.79 | -0.02 | -2.47 | 0.77 | 0.809 | 0.7568 | 48039 |
| 1734392100 | 0.81 | -0.0075 | -0.92 | 0.7913 | 0.8199 | 0.768 | 75428 |
| 1734132900 | 0.8175 | 0.064825 | 8.61 | 0.7812 | 0.8295 | 0.75 | 46002 |
| 1734046500 | 0.752675 | 0.022575 | 3.09 | 0.71 | 0.7899 | 0.7043 | 31155 |
| 1733960100 | 0.7301 | -0.0599 | -7.58 | 0.847 | 0.85 | 0.7301 | 137519 |
| 1733873700 | 0.79 | 0.1008 | 14.63 | 0.7000999 | 0.9 | 0.7 | 562251 |
| 1733787300 | 0.6892 | 0.0716 | 11.59 | 0.6303 | 0.7 | 0.6101 | 115781 |
| 1733528100 | 0.6176 | 0.0176 | 2.93 | 0.62 | 0.647 | 0.6101 | 98536 |
| 1733441700 | 0.6 | 0.0340001 | 6.01 | 0.5659999 | 0.62 | 0.5301 | 165249 |
| 1733355300 | 0.5659999 | 0.0259999 | 4.81 | 0.521 | 0.5669999 | 0.521 | 14074 |
| 1733268900 | 0.54 | 0.0248 | 4.81 | 0.5495 | 0.558 | 0.525 | 28924 |
| 1733182500 | 0.5152 | -0.0328 | -5.99 | 0.55 | 0.55 | 0.5004 | 50833 |
| 1732917840 | 0.548 | 0.0365 | 7.14 | 0.54 | 0.551 | 0.5116 | 32999 |
| 1732750500 | 0.5115 | -0.0095 | -1.82 | 0.51 | 0.558 | 0.51 | 11057 |
| 1732664100 | 0.521 | -0.019 | -3.52 | 0.524176 | 0.56 | 0.52 | 14880 |
| 1732577700 | 0.54 | 0.0086 | 1.62 | 0.5221 | 0.5511 | 0.5205 | 16434 |
| 1732318500 | 0.5314 | 0.0104 | 2.00 | 0.5301 | 0.56 | 0.5261 | 23111 |
| 1732232100 | 0.521 | -0.0289 | -5.26 | 0.51 | 0.5699 | 0.51 | 19223 |
| 1732145700 | 0.5499 | -0.0101 | -1.80 | 0.5457 | 0.5499 | 0.51 | 27091 |
| 1732059300 | 0.56 | 0.0082 | 1.49 | 0.541 | 0.5679999 | 0.541 | 9634 |
| 1731972900 | 0.5518 | 0.0349 | 6.75 | 0.5759 | 0.5759 | 0.5197 | 26448 |
| 1731713700 | 0.5169 | -0.015 | -2.82 | 0.5 | 0.55 | 0.5 | 59776 |
| 1731627300 | 0.5319 | -0.099 | -15.69 | 0.534 | 0.55 | 0.49 | 153093 |
| 1731540900 | 0.6309 | 0.1289 | 25.68 | 0.5699999 | 0.6309 | 0.5101 | 1100618 |
| 1731454500 | 0.502 | -0.042 | -7.72 | 0.527 | 0.5354989 | 0.4627 | 68014 |
| 1731368100 | 0.544 | 0.0214 | 4.09 | 0.5233 | 0.5508 | 0.5041 | 28208 |
| 1731108900 | 0.5226 | -0.0367 | -6.56 | 0.5371 | 0.584 | 0.5212 | 13695 |
| 1731022500 | 0.5593 | 0.0119 | 2.17 | 0.5528999 | 0.56 | 0.5212 | 14359 |
| 1730936100 | 0.5474 | -0.0276 | -4.80 | 0.5747 | 0.575 | 0.5033 | 90126 |
| 1730849700 | 0.575 | 0.0152 | 2.72 | 0.55255 | 0.59 | 0.522 | 35699 |
| 1730763300 | 0.5598 | -0.0022 | -0.39 | 0.505 | 0.5623 | 0.5002 | 22868 |
| 1730500500 | 0.562 | -0.008 | -1.40 | 0.5629999 | 0.5699999 | 0.5601 | 9867 |
| 1730414100 | 0.5699999 | 0.0145999 | 2.63 | 0.5403 | 0.583 | 0.5403 | 2968 |
| 1730327700 | 0.5554 | -0.0415 | -6.95 | 0.5703 | 0.585 | 0.5406 | 13971 |
| 1730241300 | 0.5969 | 0.0175 | 3.02 | 0.59 | 0.6269 | 0.5699999 | 27356 |
| 1730154900 | 0.5794 | 0.019 | 3.39 | 0.5884 | 0.59 | 0.5604 | 39842 |
| 1729895700 | 0.5604 | 0.0183 | 3.38 | 0.528 | 0.5896 | 0.528 | 41599 |
| 1729809300 | 0.5421 | 0.001 | 0.18 | 0.519 | 0.55 | 0.505 | 61314 |
| 1729722900 | 0.5411 | -0.0458 | -7.80 | 0.487 | 0.56 | 0.487 | 20726 |
| 1729636500 | 0.5869 | 0.0247 | 4.39 | 0.5699999 | 0.5903 | 0.550369 | 30542 |
| 1729550100 | 0.5622 | -0.0378 | -6.30 | 0.6 | 0.6 | 0.5514 | 42778 |
| 1729290900 | 0.6 | 0.001 | 0.17 | 0.5884 | 0.6126 | 0.5689999 | 144363 |
| 1729204500 | 0.599 | 0.089 | 17.45 | 0.56 | 0.64 | 0.56 | 1201707 |
| 1729118100 | 0.51 | 0.0149 | 3.01 | 0.5169 | 0.5169 | 0.4951 | 39295 |
| 1729031700 | 0.4951 | -0.0149 | -2.92 | 0.5155 | 0.5169 | 0.4951 | 76483 |
| 1728945300 | 0.51 | 0.009 | 1.80 | 0.5 | 0.544 | 0.4803 | 46183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
