Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zk International Group Ltd (NQ: ZKIN )

0.4200 -0.0125 (-2.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.4381 0.4420 0.4200 0.4200 11,900 -0.01(-2.89%)
Sep 19, 2024 0.4440 0.4500 0.4200 0.4325 33,946 -0.00(-0.71%)
Sep 18, 2024 0.4443 0.4500 0.4290 0.4356 15,564 -0.03(-5.61%)
Sep 17, 2024 0.4300 0.4698 0.4299 0.4615 15,368 +0.00(+0.33%)
Sep 16, 2024 0.4700 0.4700 0.4301 0.4600 8,948 -0.04(-7.85%)
Sep 13, 2024 0.4863 0.4995 0.4518 0.4992 5,377 -0.00(-0.12%)
Sep 12, 2024 0.4874 0.5000 0.4472 0.4998 86,622 +0.01(+2.63%)
Sep 11, 2024 0.4500 0.4871 0.4350 0.4870 176,536 +0.04(+9.71%)
Sep 10, 2024 0.4203 0.4440 0.4203 0.4439 2,324 -0.01(-1.33%)
Sep 09, 2024 0.4210 0.4499 0.4210 0.4499 13,788 +0.02(+3.78%)
Sep 06, 2024 0.4350 0.4564 0.4202 0.4335 24,705 -0.04(-7.67%)
Sep 05, 2024 0.4300 0.4695 0.4349 0.4695 778 +0.01(+2.60%)
Sep 04, 2024 0.4492 0.4872 0.4492 0.4576 3,509 -0.01(-2.85%)
Sep 03, 2024 0.4600 0.4856 0.4400 0.4710 9,930 +0.00(+0.83%)
Aug 30, 2024 0.4601 0.5000 0.4600 0.4671 8,030 -0.01(-1.25%)
Aug 29, 2024 0.5100 0.5100 0.4325 0.4730 46,794 -0.03(-5.80%)
Aug 28, 2024 0.4560 0.5100 0.4560 0.5021 32,545 -0.01(-1.55%)
Aug 27, 2024 0.4800 0.5100 0.4800 0.5100 31,344 +0.00(+0.37%)
Aug 26, 2024 0.5000 0.5100 0.4253 0.5081 40,305 -0.01(-2.29%)
Aug 23, 2024 0.4900 0.5200 0.4811 0.5200 12,611 +0.01(+2.28%)
Aug 22, 2024 0.4980 0.5085 0.4770 0.5084 40,464 +0.01(+1.62%)
Aug 21, 2024 0.4917 0.5020 0.4711 0.5003 13,502 +0.00(+0.18%)
Aug 20, 2024 0.4800 0.5199 0.4800 0.4994 7,137 +0.02(+3.61%)
Aug 19, 2024 0.5000 0.5099 0.4720 0.4820 4,723 -0.03(-5.47%)
Aug 16, 2024 0.4860 0.5099 0.4628 0.5099 13,094 +0.02(+3.41%)
Aug 15, 2024 0.5389 0.5500 0.4860 0.4931 125,895 -0.02(-3.94%)
Aug 14, 2024 0.4898 0.5295 0.4751 0.5133 16,307 +0.02(+3.70%)
Aug 13, 2024 0.4849 0.5900 0.4605 0.4950 571,682 +0.02(+5.30%)
Aug 12, 2024 0.4797 0.4797 0.4700 0.4701 11,959 +0.00(+0.06%)
Aug 09, 2024 0.4930 0.4930 0.4609 0.4698 21,753 -0.02(-3.11%)
Aug 08, 2024 0.4999 0.5001 0.4800 0.4849 15,896 -0.03(-4.92%)
Aug 07, 2024 0.5095 0.5480 0.4900 0.5100 10,746 +0.02(+5.05%)
Aug 06, 2024 0.4836 0.5050 0.4650 0.4855 23,416 +0.02(+4.41%)
Aug 05, 2024 0.4232 0.4798 0.4232 0.4650 33,081 +0.00(+0.54%)
Aug 02, 2024 0.5260 0.5459 0.4500 0.4625 62,172 -0.06(-12.07%)
Aug 01, 2024 0.5480 0.5570 0.4760 0.5260 45,837 -0.03(-6.05%)
Jul 31, 2024 0.5400 0.5699 0.5400 0.5599 14,884 +0.02(+3.70%)
Jul 30, 2024 0.5300 0.5735 0.4925 0.5399 52,456 -0.01(-1.84%)
Jul 29, 2024 0.5999 0.5999 0.5315 0.5500 9,205 -0.04(-6.75%)
Jul 26, 2024 0.5922 0.6350 0.5832 0.5898 18,923 -0.02(-3.31%)
Jul 25, 2024 0.5600 0.6100 0.5600 0.6100 12,059 +0.05(+8.85%)
Jul 24, 2024 0.5822 0.6400 0.5417 0.5604 22,264 -0.08(-12.44%)
Jul 23, 2024 0.6300 0.6500 0.5800 0.6400 76,583 +0.04(+5.79%)
Jul 22, 2024 0.6200 0.6470 0.5901 0.6050 19,765 -0.02(-2.44%)
Jul 19, 2024 0.5720 0.6442 0.5500 0.6201 88,265 +0.05(+7.84%)
Jul 18, 2024 0.5500 0.5990 0.5105 0.5750 18,700 +0.02(+4.55%)
Jul 17, 2024 0.4800 0.5500 0.4800 0.5500 56,667 +0.06(+11.68%)
Jul 16, 2024 0.4899 0.5417 0.4721 0.4925 32,338 +0.00(+0.51%)
Jul 15, 2024 0.5023 0.5414 0.4471 0.4900 39,032 -0.01(-2.47%)
Jul 12, 2024 0.4930 0.5417 0.4860 0.5024 36,344 -0.02(-4.50%)
Jul 11, 2024 0.5299 0.5299 0.4994 0.5261 30,969 -0.00(-0.72%)
Jul 10, 2024 0.4965 0.5300 0.4752 0.5299 10,342 +0.02(+3.50%)
Jul 09, 2024 0.4900 0.5121 0.4611 0.5120 79,523 +0.00(+0.29%)
Jul 08, 2024 0.5049 0.5419 0.4815 0.5105 41,527 +0.01(+1.09%)
Jul 05, 2024 0.4540 0.5480 0.4200 0.5050 103,976 +0.03(+5.80%)
Jul 03, 2024 0.4800 0.4877 0.4400 0.4773 39,245 -0.04(-8.49%)
Jul 02, 2024 0.5237 0.5400 0.5030 0.5216 48,007 -0.02(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.