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 | -0.011 | -1.77419354839 | 0.62 | 0.661 | 0.5162 | 30251 | 0.58152977 | CS |
| 4 | -0.036 | -5.58139534884 | 0.645 | 0.7999 | 0.5162 | 36003 | 0.63842585 | CS |
| 12 | 0.081 | 15.3409090909 | 0.528 | 0.9 | 0.4627 | 71855 | 0.64725981 | CS |
| 26 | 0.0691 | 12.7986664197 | 0.5399 | 0.9 | 0.38 | 200733 | 0.56420115 | CS |
| 52 | -0.091 | -13 | 0.7 | 0.9 | 0.38 | 134729 | 0.59598839 | CS |
| 156 | -0.891 | -59.4 | 1.5 | 1.77 | 0.2926 | 122154 | 0.90215561 | CS |
| 260 | -1.071 | -63.75 | 1.68 | 14.6 | 0.2926 | 483410 | 5.78056358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.5799 | 0.01 | 1.75 | 0.583 | 0.583 | 0.532 | 20218 |
| 1737070500 | 0.5699 | -0.0101 | -1.74 | 0.5699999 | 0.6117 | 0.5162 | 83440 |
| 1736984100 | 0.58 | 0.0089 | 1.56 | 0.56 | 0.618 | 0.5531 | 18283 |
| 1736897700 | 0.5711 | -0.0428 | -6.97 | 0.62 | 0.638 | 0.5603 | 18517 |
| 1736811300 | 0.6139 | -0.0141 | -2.25 | 0.639 | 0.661 | 0.6 | 17709 |
| 1736552100 | 0.628 | 0.008 | 1.29 | 0.6272 | 0.628 | 0.589681 | 13802 |
| 1736379300 | 0.62 | -0.035 | -5.34 | 0.6297 | 0.67 | 0.6115 | 20041 |
| 1736292900 | 0.655 | -0.0305 | -4.45 | 0.709 | 0.7544 | 0.6143999 | 129126 |
| 1736206500 | 0.6855 | 0.0045 | 0.66 | 0.652 | 0.72 | 0.6502 | 19851 |
| 1735947300 | 0.681 | 0.0311 | 4.79 | 0.6311 | 0.6999 | 0.616 | 47416 |
| 1735860900 | 0.6499 | 0.0498 | 8.30 | 0.5975 | 0.6823 | 0.5975 | 24955 |
| 1735688100 | 0.6001 | -0.0678 | -10.15 | 0.65 | 0.672999 | 0.5975 | 32778 |
| 1735601700 | 0.6679 | -0.0301 | -4.31 | 0.6977 | 0.7999 | 0.6321 | 64946 |
| 1735342500 | 0.698 | 0.0339 | 5.10 | 0.6825 | 0.7 | 0.665 | 23045 |
| 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 | 14073 |
| 1734737700 | 0.6468 | -0.0029 | -0.45 | 0.6302 | 0.68 | 0.62 | 48561 |
| 1734651300 | 0.6497 | -0.1127 | -14.78 | 0.7574999 | 0.7574999 | 0.622 | 116202 |
| 1734564900 | 0.7624 | -0.0276 | -3.49 | 0.7574999 | 0.8091 | 0.7574999 | 22317 |
| 1734478500 | 0.79 | -0.02 | -2.47 | 0.77 | 0.809 | 0.7568 | 48042 |
| 1734392100 | 0.81 | -0.0075 | -0.92 | 0.7617 | 0.8199 | 0.7617 | 85621 |
| 1734132900 | 0.8175 | 0.064825 | 8.61 | 0.75 | 0.8295 | 0.75 | 50060 |
| 1734046500 | 0.752675 | 0.022575 | 3.09 | 0.7181999 | 0.7899 | 0.7043 | 32418 |
| 1733960100 | 0.7301 | -0.0599 | -7.58 | 0.83 | 0.85 | 0.7301 | 139157 |
| 1733873700 | 0.79 | 0.1008 | 14.63 | 0.7 | 0.9 | 0.7 | 567951 |
| 1733787300 | 0.6892 | 0.0716 | 11.59 | 0.6303 | 0.7 | 0.6101 | 115787 |
| 1733528100 | 0.6176 | 0.0176 | 2.93 | 0.62 | 0.647 | 0.6101 | 98559 |
| 1733441700 | 0.6 | 0.0340001 | 6.01 | 0.5659999 | 0.62 | 0.5301 | 167595 |
| 1733355300 | 0.5659999 | 0.0259999 | 4.81 | 0.521 | 0.5669999 | 0.521 | 20674 |
| 1733268900 | 0.54 | 0.0248 | 4.81 | 0.5427999 | 0.558 | 0.525 | 31040 |
| 1733182500 | 0.5152 | -0.0328 | -5.99 | 0.55 | 0.55 | 0.5004 | 51230 |
| 1732917840 | 0.548 | 0.0365 | 7.14 | 0.54 | 0.551 | 0.5116 | 35295 |
| 1732750500 | 0.5115 | -0.0095 | -1.82 | 0.51 | 0.558 | 0.51 | 16459 |
| 1732664100 | 0.521 | -0.019 | -3.52 | 0.544 | 0.56 | 0.52 | 14994 |
| 1732577700 | 0.54 | 0.0086 | 1.62 | 0.5221 | 0.5511 | 0.5205 | 16435 |
| 1732318500 | 0.5314 | 0.0104 | 2.00 | 0.52 | 0.56 | 0.52 | 24072 |
| 1732232100 | 0.521 | -0.0289 | -5.26 | 0.51 | 0.5699 | 0.51 | 19411 |
| 1732145700 | 0.5499 | -0.0101 | -1.80 | 0.51 | 0.5499 | 0.51 | 28438 |
| 1732059300 | 0.56 | 0.0082 | 1.49 | 0.5574 | 0.5679999 | 0.541 | 9685 |
| 1731972900 | 0.5518 | 0.0349 | 6.75 | 0.5102 | 0.5759 | 0.5102 | 26806 |
| 1731713700 | 0.5169 | -0.015 | -2.82 | 0.5 | 0.55 | 0.5 | 62578 |
| 1731627300 | 0.5319 | -0.099 | -15.69 | 0.5572 | 0.559094 | 0.49 | 157272 |
| 1731540900 | 0.6309 | 0.1289 | 25.68 | 0.5514 | 0.6309 | 0.5101 | 1152099 |
| 1731454500 | 0.502 | -0.042 | -7.72 | 0.543 | 0.543 | 0.4627 | 71923 |
| 1731368100 | 0.544 | 0.0214 | 4.09 | 0.5233 | 0.5508 | 0.5041 | 28308 |
| 1731108900 | 0.5226 | -0.0367 | -6.56 | 0.537 | 0.584 | 0.5212 | 13790 |
| 1731022500 | 0.5593 | 0.0119 | 2.17 | 0.5229 | 0.56 | 0.5212 | 14658 |
| 1730936100 | 0.5474 | -0.0276 | -4.80 | 0.5649999 | 0.575 | 0.5033 | 90175 |
| 1730849700 | 0.575 | 0.0152 | 2.72 | 0.5205 | 0.59 | 0.5205 | 35971 |
| 1730763300 | 0.5598 | -0.0022 | -0.39 | 0.505 | 0.5623 | 0.5002 | 22870 |
| 1730500500 | 0.562 | -0.008 | -1.40 | 0.5629999 | 0.5699999 | 0.5601 | 9867 |
| 1730414100 | 0.5699999 | 0.0145999 | 2.63 | 0.515 | 0.583 | 0.515 | 3535 |
| 1730327700 | 0.5554 | -0.0415 | -6.95 | 0.595 | 0.595 | 0.5406 | 14008 |
| 1730241300 | 0.5969 | 0.0175 | 3.02 | 0.59 | 0.6269 | 0.5699999 | 37756 |
| 1730154900 | 0.5794 | 0.019 | 3.39 | 0.5884 | 0.6025 | 0.5604 | 46414 |
| 1729895700 | 0.5604 | 0.0183 | 3.38 | 0.528 | 0.5896 | 0.528 | 41599 |
| 1729809300 | 0.5421 | 0.001 | 0.18 | 0.505 | 0.55 | 0.505 | 61359 |
| 1729722900 | 0.5411 | -0.0458 | -7.80 | 0.487 | 0.56 | 0.487 | 21007 |
| 1729636500 | 0.5869 | 0.0247 | 4.39 | 0.5699999 | 0.5903 | 0.550369 | 31164 |
| 1729550100 | 0.5622 | -0.0378 | -6.30 | 0.6 | 0.6 | 0.5514 | 42778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
