U.S. markets closed

ZK International Group Co., Ltd. (ZKIN)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.5470+0.0190 (+3.60%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.53000.54800.50500.54700.54706,900
27 jun 20240.50200.52800.48600.52800.528020,000
26 jun 20240.51400.53000.49500.52800.528011,600
25 jun 20240.53300.53300.48000.51400.514015,700
24 jun 20240.53500.54000.45000.49400.494031,300
21 jun 20240.51000.54800.48000.53000.530035,400
20 jun 20240.52300.54800.50000.52000.520045,500
18 jun 20240.54900.56700.53000.54900.549013,100
17 jun 20240.57000.57900.53000.53100.531027,000
14 jun 20240.55900.58500.53700.56000.560013,000
13 jun 20240.51000.57800.50000.55900.559013,700
12 jun 20240.51000.52000.50000.52000.520021,300
11 jun 20240.50000.51500.48000.48900.489018,700
10 jun 20240.49900.50000.48000.50000.500012,700
07 jun 20240.49000.50000.48000.49300.493043,100
06 jun 20240.49000.50600.48000.49500.495041,500
05 jun 20240.52000.52000.49000.49900.499058,900
04 jun 20240.59000.59000.41000.51900.5190119,000
03 jun 20240.58100.59000.57400.57400.574011,600
31 may 20240.58300.62000.57000.57500.575025,900
30 may 20240.62300.64900.57000.59800.598042,700
29 may 20240.62000.63000.60000.61200.612021,500
28 may 20240.60000.65000.60000.65000.650016,900
24 may 20240.67600.67600.64800.64800.64803,700
23 may 20240.64800.69400.64800.68000.68007,100
22 may 20240.67600.69900.62500.69600.696015,200
21 may 20240.70000.74600.63500.74200.742065,200
20 may 20240.68600.75800.68600.73400.734015,200
17 may 20240.70900.75000.68000.75000.750022,800
16 may 20240.62000.69000.61000.69000.690039,700
15 may 20240.65800.67500.60800.67000.670042,000
14 may 20240.60800.71000.60800.69500.695024,400
13 may 20240.79000.79000.63100.70800.708054,600
10 may 20240.80500.80500.73900.75000.750060,400
09 may 20240.80000.84600.73700.80700.8070143,100
08 may 20240.67700.84600.67000.79300.7930208,800
07 may 20240.73000.87000.65000.73300.73304,577,100
06 may 20240.63400.66000.62000.64300.64308,300
03 may 20240.65200.67700.65200.66300.663010,200
02 may 20240.66600.67700.66600.67700.67701,800
01 may 20240.67500.67700.65500.65500.655013,400
30 abr 20240.66000.67500.64000.67500.675024,600
29 abr 20240.62000.64100.60000.62600.626034,800
26 abr 20240.65000.65000.60000.62400.624027,000
25 abr 20240.61000.66000.60000.65000.65006,700
24 abr 20240.63400.66900.60000.61000.610017,900
23 abr 20240.64100.68000.64100.66000.66006,700
22 abr 20240.67000.67400.60000.65400.65409,600
19 abr 20240.57100.68000.57100.62000.620012,800
18 abr 20240.61000.63000.60000.60000.600014,200
17 abr 20240.63100.67500.63000.63000.63008,400
16 abr 20240.65600.67000.61800.64100.641012,400
15 abr 20240.67000.67000.65000.66000.66002,400
12 abr 20240.64000.66000.64000.64500.645012,400
11 abr 20240.64400.67000.64000.64800.64806,700
10 abr 20240.63600.67000.62200.66500.665026,800
09 abr 20240.62000.67000.59700.64000.6400112,600
08 abr 20240.58000.62000.58000.62000.620042,500
05 abr 20240.58400.62000.58400.58700.58706,800
04 abr 20240.59000.61000.58700.61000.610014,100
03 abr 20240.57000.62400.57000.59000.590012,000
02 abr 20240.61500.62500.56000.60000.600019,100
01 abr 20240.61000.62500.60500.61000.610016,000
28 mar 20240.61800.62900.57100.58500.585017,900
27 mar 20240.52900.59400.52900.58100.581024,500
26 mar 20240.51200.63000.51200.55500.555089,800
25 mar 20240.59000.62200.59000.62200.62208,800
22 mar 20240.59500.62300.58000.59000.590023,100
21 mar 20240.58000.62400.58000.61500.615023,000
20 mar 20240.62000.65000.48600.59500.595049,500
19 mar 20240.64800.65700.61000.64000.640019,900
18 mar 20240.66000.67000.64600.65000.650010,400
15 mar 20240.68700.70000.65000.68000.680013,700
14 mar 20240.70000.70000.65500.68100.681011,800
13 mar 20240.63900.69200.63900.69200.692045,000
12 mar 20240.66200.67500.65000.66000.660011,800
11 mar 20240.63000.67800.62100.65500.655025,300
08 mar 20240.65000.71000.65000.65100.651015,200
07 mar 20240.66400.71000.60100.71000.710058,700
06 mar 20240.65100.68000.65100.66400.664016,200
05 mar 20240.63600.73900.63600.68000.680015,000
04 mar 20240.66000.69900.63600.66000.660023,600
01 mar 20240.60000.70000.60000.66000.660018,300
29 feb 20240.66900.66900.60000.63500.635019,400
28 feb 20240.71200.71200.60000.63900.639051,000
27 feb 20240.70000.70000.65000.66100.661016,700
26 feb 20240.70000.70900.62000.69000.690057,200
23 feb 20240.73500.79900.70800.71000.710044,400
22 feb 20240.75500.80600.73500.75000.750021,300
21 feb 20240.81000.81000.73200.74500.745037,300
20 feb 20240.79800.88300.79800.80100.801036,000
16 feb 20240.76000.79100.73000.76000.760049,100
15 feb 20240.80000.80000.74000.76000.760029,400
14 feb 20240.80500.85000.79000.82000.820013,800
13 feb 20240.79000.83000.75000.79300.793036,600
12 feb 20240.73000.78000.73000.78000.780035,000
09 feb 20240.74000.77000.72500.77000.770033,700
08 feb 20240.74000.75000.68000.73500.735089,400
07 feb 20240.73000.73000.68000.71300.71307,000
06 feb 20240.74000.74000.69300.74000.74008,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...