Quantcast

ZK International Group Co., Ltd Ordinary Share Historical Stock Prices

ZKIN 
$5.4108
*  
0.0392
0.72%
Get ZKIN Alerts
*Delayed - data as of Jun. 22, 2018 13:58 ET  -  Find a broker to begin trading ZKIN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    ZKIN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:58 5.52 5.6112 5.40 5.4108 17,689
06/21/2018 5.739 5.739 5.3 5.45 21,289
06/20/2018 5.6 5.689 5.31 5.32 28,221
06/19/2018 6.07 6.29 5.03 5.5766 109,453
06/18/2018 6.85 6.9286 6.08 6.33 41,792
06/15/2018 5.83 6.84 5.83 6.77 119,883
06/14/2018 5.95 7.51 5.6298 6.32 113,371
06/13/2018 6.06 6.28 5.7 5.88 32,022
06/12/2018 6.36 6.36 5.7 6.1311 41,552
06/11/2018 6.08 6.48 6.03 6.26 46,712
06/08/2018 6.24 6.24 6.11 6.11 6,228
06/07/2018 5.99 6.3 5.99 6.24 5,414
06/06/2018 6.4 6.442 5.98 5.98 5,813
06/05/2018 6.56 6.56 6.4 6.4 4,749
06/04/2018 6.5 6.7 6.5 6.5 12,138
06/01/2018 6.627 6.638 6.58 6.58 4,986
05/31/2018 6.61 6.66 6.61 6.66 1,037
05/30/2018 6.678 6.69 6.61 6.67 2,305
05/29/2018 6.68 6.7388 6.6508 6.72 7,482
05/25/2018 6.686 6.69 6.45 6.69 3,591
05/24/2018 6.684 6.684 6.5101 6.669 2,201
05/23/2018 6.59 6.7 6.4033 6.7 2,997
05/22/2018 6.579 6.6 6.47 6.559 4,876
05/21/2018 6.68 6.68 6.4954 6.54 22,098
05/18/2018 6.7 6.7 6.6 6.641 4,005
05/17/2018 6.68 6.68 6.639 6.67 2,255
05/16/2018 6.66 6.67 6.58 6.66 8,236
05/15/2018 6.56 6.67 6.56 6.66 6,680
05/14/2018 6.68 6.68 6.61 6.61 3,053
05/11/2018 6.59 6.68 6.59 6.65 6,040
05/10/2018 6.76 6.89 6.5 6.63 10,724
05/09/2018 6.9 6.9 6.7 6.7 7,618
05/08/2018 6.67 6.9 6.545 6.76 17,903
05/07/2018 6.75 6.75 6.6633 6.68 3,178
05/04/2018 6.72 6.8125 6.72 6.78 13,118
05/03/2018 6.55 6.7948 6.55 6.72 12,581
05/02/2018 6.66 6.92 6.51 6.51 14,659
05/01/2018 6.86 6.9347 6.72 6.72 5,578
04/30/2018 6.86 6.9 6.8 6.9 8,078
04/27/2018 6.76 6.95 6.7393 6.8451 15,665
04/26/2018 6.57 6.77 6.57 6.71 9,286
04/25/2018 6.39 6.8777 6.39 6.7 16,277
04/24/2018 6.44 6.615 6.35 6.35 12,480
04/23/2018 6.77 6.81 6.5 6.5 8,753
04/20/2018 6.96 6.99 6.65 6.81 16,101
04/19/2018 7.0842 7.0842 6.92 7 8,459
04/18/2018 7.05 7.16 6.99 7.12 3,799
04/17/2018 7.18 7.19 7 7 15,075
04/16/2018 7.14 7.22 7.0284 7.19 19,333
04/13/2018 7.06 7.11 6.83 7.06 19,007
04/12/2018 6.95 7.02 6.93 6.96 3,277
04/11/2018 7.07 7.0839 6.89 6.93 17,087
04/10/2018 6.79 7.2355 6.79 7 50,601
04/09/2018 6.8 6.86 6.62 6.67 4,545
04/06/2018 6.82 6.8451 6.54 6.769 7,786
04/05/2018 6.43 6.87 6.3101 6.87 50,997
04/04/2018 6.599 6.599 6.02 6.39 26,002
04/03/2018 6.62 6.62 6.01 6.13 45,089
04/02/2018 6.8 6.83 6.54 6.66 15,730
03/29/2018 6.74 6.8683 6.71 6.71 11,727
03/28/2018 6.92 7.0301 6.6838 6.7 26,983
03/27/2018 7.1 7.13 6.6812 6.9 35,344
03/26/2018 7.15 7.15 6.6441 6.79 31,296
03/23/2018 7.13 7.14 6.9681 7.02 13,878
03/22/2018 7.11 7.15 6.55 6.91 36,626
03/21/2018 7.14 7.14 7.04 7.08 8,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio