ZKIN

ZK Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ZK International Group Co Ltd ZKIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.62% 3.04 19:38:23
Open Price Low Price High Price Close Price Prev Close
3.15 3.01 3.18 3.11 3.09
more quote information »

ZKIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.293.392.82133.04300,254-0.25-7.6%
1 Month4.134.942.82133.781,119,921-1.09-26.39%
3 Months4.254.942.82133.68605,433-1.21-28.47%
6 Months12.0314.602.82137.371,313,708-8.99-74.73%
1 Year1.3214.601.207.441,803,3611.72130.3%
3 Years2.927414.600.6516.38730,7660.11263.85%
5 Years7.6116.000.6516.43554,447-4.57-60.05%

ZKIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 3.11 0.02 0.65% 3.15 3.18 3.01 287,824
Sep 22 2021 3.09 0.11 3.69% 3.01 3.184 2.9801 202,580
Sep 21 2021 2.98 0.07 2.41% 2.90 3.08 2.8213 192,775
Sep 20 2021 2.91 -0.16 -5.21% 3.00 3.0399 2.8346 364,256
Sep 17 2021 3.07 -0.22 -6.69% 3.26 3.33 3.04 652,622
Sep 16 2021 3.29 -0.01 -0.3% 3.29 3.39 3.18 89,038
Sep 15 2021 3.30 0.06 1.85% 3.23 3.30 3.12 316,608
Sep 14 2021 3.24 -0.12 -3.57% 3.44 3.44 3.17 212,084
Sep 13 2021 3.36 -0.13 -3.72% 3.51 3.54 3.26 357,516
Sep 10 2021 3.49 -0.01 -0.29% 3.51 3.58 3.40 150,785
Sep 09 2021 3.50 0.05 1.45% 3.44 3.63 3.31 387,677
Sep 08 2021 3.45 -0.10 -2.82% 3.51 3.67 3.33 462,027
Sep 07 2021 3.55 -0.32 -8.27% 3.87 3.87 3.47 600,572
Sep 03 2021 3.87 0.01 0.26% 3.90 3.913 3.70 315,924
Sep 02 2021 3.86 0.11 2.93% 3.71 4.10 3.61 1,223,356
Sep 01 2021 3.75 0.16 4.46% 3.65 3.78 3.43 625,079
Aug 31 2021 3.59 -0.11 -2.97% 3.72 3.85 3.55 534,771
Aug 30 2021 3.70 0.02 0.54% 3.68 3.77 3.30 643,797
Aug 27 2021 3.68 -0.27 -6.84% 3.95 4.05 3.56 1,207,437
Aug 26 2021 3.95 0.05 1.28% 4.13 4.94 3.88 12,739,600
Aug 25 2021 3.90 -0.19 -4.65% 4.0486 4.1895 3.72 1,204,595
Aug 24 2021 4.09 0.57 16.19% 3.58 4.15 3.46 1,824,719
See More Historical Prices »


Your Recent History
NASDAQ
ZKIN
ZK
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.