Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
ZK International Group Co Ltd (ZKIN)
ZK International Group Co Ltd (ZKIN) Historical

ZKIN ZK International Group Co Ltd

0.8718

-0.0882 (-9.19%)

Last Updated: 13:04:20

Delayed by 15 minutes

ZKIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2023	0.96	0.0768	8.7%	0.878	0.9898	0.87	102,409
Dec 01 2023	0.8832	-0.0268	-2.95%	0.90	0.90	0.8399	30,666
Nov 30 2023	0.91	0.01	1.11%	0.883	0.93	0.8551	20,595
Nov 29 2023	0.90	0.008	0.9%	0.862	0.955	0.859	208,582
Nov 28 2023	0.892	-0.008	-0.89%	0.86	0.90	0.8399	25,779
Nov 27 2023	0.90	0.02	2.27%	0.90	0.91	0.8405	25,177
Nov 24 2023	0.88	0.0148	1.71%	0.8399	0.90	0.8399	20,007
Nov 22 2023	0.8652	-0.0155	-1.76%	0.8549	0.8706	0.7504	48,916
Nov 21 2023	0.8807	-0.0895	-9.22%	0.945	0.9855	0.80	44,331
Nov 20 2023	0.9702	-0.0098	-1.0%	0.96	1.00	0.96	90,684
Nov 17 2023	0.98	0.202	25.96%	0.7647	1.01	0.7647	192,828
Nov 16 2023	0.778	-0.011	-1.39%	0.7398	0.82	0.70	104,331
Nov 15 2023	0.789	0.249	46.11%	0.55	0.7915	0.55	276,825
Nov 14 2023	0.54	-0.0249	-4.41%	0.5476	0.59	0.5301	20,085
Nov 13 2023	0.5649	0.042	8.03%	0.523	0.6465	0.51	82,241
Nov 10 2023	0.522899	0.0119	2.33%	0.5095	0.523	0.4901	15,852
Nov 09 2023	0.511	-0.011	-2.11%	0.525	0.525	0.4901	15,487
Nov 08 2023	0.522	0.0121	2.37%	0.51	0.525	0.51	3,173
Nov 07 2023	0.5099	0.0085	1.7%	0.4852	0.52	0.4852	4,590
Nov 06 2023	0.5014	-0.0186	-3.58%	0.49	0.5469	0.49	7,424
Nov 03 2023	0.52	0.005	0.97%	0.51	0.5408	0.51	17,748
Nov 02 2023	0.515	0.0016	0.31%	0.5355	0.5587	0.515	5,237
Nov 01 2023	0.5134	0.0134	2.68%	0.524	0.524	0.50	6,929
Oct 31 2023	0.50	-0.0275	-5.21%	0.4981	0.545	0.495	15,698
Oct 30 2023	0.5275	0.0425	8.76%	0.487	0.544	0.4659	11,469
Oct 27 2023	0.485	-0.0286	-5.57%	0.4905	0.5384	0.485	11,110
Oct 26 2023	0.5136	-0.0215	-4.02%	0.52	0.5895	0.4869	57,984
Oct 25 2023	0.5351	-0.0151	-2.74%	0.5777	0.6699	0.5227	10,719
Oct 24 2023	0.5502	-0.0399	-6.76%	0.5643	0.65	0.5345	36,836
Oct 23 2023	0.5901	-0.0099	-1.65%	0.58	0.612021	0.534	40,937
Oct 20 2023	0.60	-0.0269	-4.29%	0.5675	0.6587	0.56	41,927
Oct 19 2023	0.6269	0.09695	18.29%	0.55	0.68	0.4859	61,505
Oct 18 2023	0.529949	-0.05675	-9.67%	0.57	0.577	0.5106	16,090
Oct 17 2023	0.5867	0.0067	1.16%	0.58	0.603	0.58	11,397
Oct 16 2023	0.58	-0.0572	-8.98%	0.6111	0.624	0.58	27,297
Oct 13 2023	0.6372	-0.0318	-4.75%	0.6408	0.664	0.6071	3,520
Oct 12 2023	0.669	0.0292	4.56%	0.6202	0.68	0.6202	10,437
Oct 11 2023	0.6398	-0.0102	-1.57%	0.65	0.65	0.60	12,952
Oct 10 2023	0.65	0.035	5.69%	0.62	0.65	0.58	35,190
Oct 09 2023	0.615	0.0221	3.73%	0.61	0.615	0.5607	26,368
Oct 06 2023	0.5929	-0.0075	-1.25%	0.5704	0.61	0.5701	16,948
Oct 05 2023	0.6004	-0.0195	-3.15%	0.60	0.6508	0.569401	12,572
Oct 04 2023	0.6199	0.0199	3.32%	0.656	0.666	0.60	10,898
Oct 03 2023	0.60	-0.069	-10.31%	0.64	0.68	0.60	34,510
Oct 02 2023	0.669	-0.036	-5.11%	0.689	0.69	0.6531	32,666
Sep 29 2023	0.705	-0.025	-3.42%	0.74	0.80	0.6401	266,299
Sep 28 2023	0.73	-0.0098	-1.32%	0.69	0.78	0.69	43,609
Sep 27 2023	0.7398	0.0098	1.34%	0.7354	0.78	0.73	58,063
Sep 26 2023	0.73	-0.01	-1.35%	0.72	0.75	0.694901	17,794
Sep 25 2023	0.74	0.015	2.07%	0.79	0.79	0.6802	37,128
Sep 22 2023	0.725	0.065	9.85%	0.64	0.729	0.64	64,451
Sep 21 2023	0.66	0.0159	2.47%	0.65	0.66	0.622	12,411
Sep 20 2023	0.6441	0.0461	7.71%	0.639	0.6446	0.60	53,694
Sep 19 2023	0.598	0.0193	3.34%	0.58	0.6374	0.5787	101,031
Sep 18 2023	0.5787	0.1097	23.39%	0.4611	0.65	0.460101	423,081
Sep 15 2023	0.469	-0.0196	-4.01%	0.488399	0.4885	0.465	14,975
Sep 14 2023	0.4886	-0.0009	-0.18%	0.49	0.49	0.4705	6,787
Sep 13 2023	0.489499	-0.0165	-3.26%	0.50	0.50	0.477449	23,050
Sep 12 2023	0.506	0.0061	1.22%	0.507	0.507	0.4809	3,725
Sep 11 2023	0.4999	-0.0171	-3.31%	0.47	0.5167	0.47	25,004
Sep 08 2023	0.517	0.017	3.4%	0.51	0.518	0.4801	23,563
Sep 07 2023	0.50	0.0002	0.04%	0.49805	0.5129	0.4832	3,896
Sep 06 2023	0.4998	-0.0342	-6.4%	0.4931	0.533	0.4931	11,843

Delayed Upgrade Clock