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

0.6101

-0.0501 (-7.59%)

Apr 24 2024 - Closed

Delayed by 15 minutes

ZKIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.6101	-0.0501	-7.59%	0.668	0.669	0.60	17,880
Apr 23 2024	0.6602	0.0064	0.98%	0.6405	0.6798	0.6405	6,743
Apr 22 2024	0.6538	0.0338	5.45%	0.67	0.6742	0.60	9,593
Apr 19 2024	0.62	0.02	3.33%	0.5706	0.68	0.5706	12,833
Apr 18 2024	0.60	-0.03	-4.76%	0.61	0.63	0.60	14,154
Apr 17 2024	0.63	-0.0112	-1.75%	0.6314	0.6751	0.63	8,361
Apr 16 2024	0.6412	-0.0188	-2.85%	0.656	0.67	0.6175	12,388
Apr 15 2024	0.66	0.0149	2.31%	0.6627	0.67	0.65	2,352
Apr 12 2024	0.6451	-0.0024	-0.37%	0.6409	0.66	0.64	12,107
Apr 11 2024	0.6475	-0.0175	-2.63%	0.6441	0.67	0.64	6,799
Apr 10 2024	0.665001	0.025	3.91%	0.6644	0.67	0.622	26,756
Apr 09 2024	0.64	0.02	3.23%	0.62	0.67	0.5969	112,634
Apr 08 2024	0.62	0.033	5.62%	0.58	0.62	0.58	42,501
Apr 05 2024	0.587	-0.023	-3.77%	0.584	0.62	0.584	6,821
Apr 04 2024	0.61	0.02	3.39%	0.58	0.61	0.58	14,058
Apr 03 2024	0.59	-0.01	-1.67%	0.57	0.6238	0.57	11,992
Apr 02 2024	0.60	-0.01	-1.64%	0.605	0.6245	0.56	19,080
Apr 01 2024	0.61	0.0255	4.36%	0.61	0.6245	0.605049	16,034
Mar 28 2024	0.5845	0.0035	0.60%	0.618	0.6294	0.571	17,859
Mar 27 2024	0.581	0.026	4.68%	0.5292	0.5937	0.5292	24,545
Mar 26 2024	0.555	-0.067	-10.77%	0.5121	0.63	0.5121	89,761
Mar 25 2024	0.622	0.032	5.42%	0.59	0.622	0.59	8,805
Mar 22 2024	0.59	-0.025	-4.07%	0.5951	0.623	0.58	23,104
Mar 21 2024	0.615	0.0199	3.34%	0.58	0.624	0.58	18,968
Mar 20 2024	0.5951	-0.0449	-7.02%	0.62	0.6499	0.486	49,523
Mar 19 2024	0.64	-0.01	-1.54%	0.65	0.6565	0.61	19,930
Mar 18 2024	0.65	-0.03	-4.41%	0.66	0.67	0.6463	10,427
Mar 15 2024	0.68	-0.0014	-0.21%	0.687	0.6999	0.65	13,662
Mar 14 2024	0.6814	-0.0103	-1.49%	0.70	0.70	0.655	11,812
Mar 13 2024	0.6917	0.0317	4.80%	0.6394	0.6917	0.6394	45,012
Mar 12 2024	0.66	0.0049	0.75%	0.662	0.675	0.65	11,837
Mar 11 2024	0.6551	0.0046	0.71%	0.63	0.6779	0.6205	25,355
Mar 08 2024	0.6505	-0.05949	-8.38%	0.70	0.71	0.65	15,226
Mar 07 2024	0.70999	0.04599	6.93%	0.664	0.71	0.6005	58,676
Mar 06 2024	0.664	-0.016	-2.35%	0.6505	0.68	0.6505	16,172
Mar 05 2024	0.68	0.02	3.03%	0.636	0.738899	0.636	15,003
Mar 04 2024	0.66	-0.0001	-0.02%	0.66	0.698999	0.6357	23,343
Mar 01 2024	0.6601	0.0247	3.89%	0.6001	0.6999	0.6001	18,274
Feb 29 2024	0.6354	-0.0036	-0.56%	0.6688	0.6688	0.6001	19,424
Feb 28 2024	0.639	-0.0221	-3.34%	0.675	0.712	0.60	51,088
Feb 27 2024	0.6611	-0.0287	-4.16%	0.667	0.70	0.6501	16,661
Feb 26 2024	0.6898	-0.0202	-2.85%	0.70	0.709	0.62	57,230
Feb 23 2024	0.71	-0.04	-5.33%	0.735	0.799	0.708	44,067
Feb 22 2024	0.75	0.0049	0.66%	0.81	0.81	0.7351	21,259
Feb 21 2024	0.7451	-0.0555	-6.93%	0.8464	0.8464	0.7316	37,331
Feb 20 2024	0.8006	0.0406	5.34%	0.798	0.882601	0.798	36,181
Feb 16 2024	0.76	0.00	0.00%	0.76	0.791	0.730101	49,097
Feb 15 2024	0.76	-0.06	-7.32%	0.80	0.84	0.74	29,426
Feb 14 2024	0.82	0.0272	3.43%	0.77	0.85	0.77	13,845
Feb 13 2024	0.7928	0.0128	1.64%	0.79	0.83	0.75	35,541
Feb 12 2024	0.78	0.01	1.30%	0.73	0.78	0.73	35,038
Feb 09 2024	0.77	0.035	4.76%	0.74	0.77	0.724999	33,726
Feb 08 2024	0.735001	0.0225	3.16%	0.74	0.75	0.68	89,439
Feb 07 2024	0.7125	-0.0274	-3.70%	0.73	0.73	0.6801	6,950
Feb 06 2024	0.7399	0.0199	2.76%	0.74	0.74	0.6927	8,653
Feb 05 2024	0.72	-0.0016	-0.22%	0.7321	0.7665	0.698	12,232
Feb 02 2024	0.7216	-0.0183	-2.47%	0.77	0.77	0.7201	10,085
Feb 01 2024	0.7399	-0.024	-3.14%	0.74	0.77	0.7131	18,804
Jan 31 2024	0.7639	0.0139	1.85%	0.79	0.79	0.75	9,264
Jan 30 2024	0.75	-0.0204	-2.65%	0.77	0.79	0.75	15,297
Jan 29 2024	0.7704	-0.0295	-3.69%	0.77	0.85	0.77	11,923
Jan 26 2024	0.7999	0.03565	4.66%	0.741	0.8164	0.741	22,383

Delayed Upgrade Clock