Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZKH )

2.900 +0.020 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.050 3.110 2.890 2.900 48,587 +0.02(+0.69%)
Aug 29, 2024 3.050 3.120 2.870 2.880 51,590 -0.12(-4.00%)
Aug 28, 2024 3.030 3.190 3.000 3.000 56,905 -0.03(-0.99%)
Aug 27, 2024 3.400 3.440 2.980 3.030 73,480 -0.44(-12.68%)
Aug 26, 2024 3.550 3.590 3.310 3.470 43,299 -0.13(-3.61%)
Aug 23, 2024 3.900 3.900 3.220 3.600 84,708 -0.20(-5.26%)
Aug 22, 2024 3.700 3.830 3.220 3.800 84,186 +0.00(+0.00%)
Aug 21, 2024 3.730 3.930 3.580 3.800 104,097 +0.15(+4.11%)
Aug 20, 2024 3.650 4.100 3.300 3.650 147,256 +0.05(+1.39%)
Aug 19, 2024 3.330 3.650 3.330 3.600 45,275 +0.28(+8.43%)
Aug 16, 2024 3.222 3.370 3.155 3.320 37,187 +0.10(+3.11%)
Aug 15, 2024 3.190 3.298 3.038 3.220 196,383 +0.10(+3.21%)
Aug 14, 2024 2.960 3.140 2.850 3.120 32,368 +0.27(+9.47%)
Aug 13, 2024 2.880 2.990 2.730 2.850 16,278 +0.05(+1.79%)
Aug 12, 2024 2.830 2.890 2.730 2.800 30,239 +0.03(+1.08%)
Aug 09, 2024 2.770 2.890 2.730 2.770 23,751 +0.00(+0.00%)
Aug 08, 2024 2.740 2.980 2.710 2.770 35,857 +0.03(+1.09%)
Aug 07, 2024 2.690 2.770 2.681 2.740 27,654 +0.12(+4.58%)
Aug 06, 2024 2.740 2.800 2.620 2.620 39,444 -0.01(-0.38%)
Aug 05, 2024 2.750 2.836 2.620 2.630 50,752 -0.17(-6.07%)
Aug 02, 2024 2.800 2.860 2.760 2.800 28,918 -0.03(-1.06%)
Aug 01, 2024 2.920 2.980 2.830 2.830 40,427 -0.16(-5.35%)
Jul 31, 2024 3.160 3.190 2.860 2.990 67,113 +0.14(+4.91%)
Jul 30, 2024 2.830 3.050 2.830 2.850 51,456 -0.06(-2.06%)
Jul 29, 2024 3.050 3.070 2.860 2.910 46,110 -0.09(-3.00%)
Jul 26, 2024 3.090 3.200 2.940 3.000 33,871 -0.12(-3.85%)
Jul 25, 2024 2.980 3.200 2.950 3.120 71,929 +0.18(+6.12%)
Jul 24, 2024 3.130 3.180 2.860 2.940 71,106 -0.25(-7.84%)
Jul 23, 2024 3.290 3.380 3.080 3.190 68,736 -0.16(-4.78%)
Jul 22, 2024 3.330 3.410 3.290 3.350 51,450 -0.04(-1.18%)
Jul 19, 2024 3.500 3.500 3.300 3.390 50,949 +0.03(+0.89%)
Jul 18, 2024 3.580 3.690 3.330 3.360 63,940 -0.22(-6.15%)
Jul 17, 2024 3.750 3.770 3.540 3.580 75,802 -0.20(-5.29%)
Jul 16, 2024 3.670 3.820 3.670 3.780 77,493 +0.12(+3.28%)
Jul 15, 2024 3.740 3.800 3.650 3.660 123,280 -0.15(-3.94%)
Jul 12, 2024 3.730 3.850 3.720 3.810 98,610 +0.02(+0.53%)
Jul 11, 2024 3.790 3.830 3.640 3.790 100,829 +0.06(+1.74%)
Jul 10, 2024 3.700 3.840 3.660 3.725 270,241 +0.04(+0.95%)
Jul 09, 2024 3.810 3.950 3.660 3.690 166,249 -0.15(-3.91%)
Jul 08, 2024 3.840 3.990 3.760 3.840 565,269 -0.05(-1.29%)
Jul 05, 2024 3.770 3.950 3.710 3.890 398,737 +0.04(+1.04%)
Jul 03, 2024 3.890 3.900 3.755 3.850 217,027 +0.09(+2.39%)
Jul 02, 2024 3.780 3.860 3.720 3.760 78,198 -0.02(-0.53%)
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.