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

(NY: ZKH )

3.700 +0.130 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 3.670 3.800 3.550 3.700 196,433 +0.13(+3.64%)
Oct 01, 2024 3.450 3.730 3.330 3.570 123,179 -0.12(-3.25%)
Sep 30, 2024 3.690 3.750 3.443 3.690 330,133 +0.25(+7.27%)
Sep 27, 2024 3.020 3.550 2.980 3.440 143,380 +0.34(+10.97%)
Sep 26, 2024 2.900 3.150 2.900 3.100 112,069 +0.20(+6.90%)
Sep 25, 2024 2.800 2.930 2.773 2.900 46,514 +0.14(+5.07%)
Sep 24, 2024 2.910 2.940 2.690 2.760 82,279 -0.18(-6.12%)
Sep 23, 2024 2.920 2.980 2.910 2.940 24,969 -0.05(-1.67%)
Sep 20, 2024 3.000 3.030 2.900 2.990 63,841 -0.04(-1.32%)
Sep 19, 2024 3.000 3.100 2.910 3.030 33,669 +0.04(+1.34%)
Sep 18, 2024 3.000 3.000 2.900 2.990 34,638 -0.08(-2.61%)
Sep 17, 2024 3.000 3.250 2.970 3.070 46,979 +0.08(+2.68%)
Sep 16, 2024 2.990 3.100 2.850 2.990 37,452 +0.11(+3.82%)
Sep 13, 2024 2.970 3.000 2.820 2.880 64,217 -0.06(-2.04%)
Sep 12, 2024 3.000 3.025 2.850 2.940 109,230 -0.03(-1.01%)
Sep 11, 2024 3.000 3.050 2.900 2.970 81,503 -0.01(-0.34%)
Sep 10, 2024 3.020 3.035 2.790 2.980 93,328 -0.05(-1.65%)
Sep 09, 2024 2.970 3.220 2.970 3.030 39,554 +0.03(+1.00%)
Sep 06, 2024 3.140 3.190 2.960 3.000 37,481 -0.05(-1.64%)
Sep 05, 2024 2.960 3.170 2.800 3.050 25,193 -0.02(-0.65%)
Sep 04, 2024 3.050 3.180 2.960 3.070 46,051 +0.10(+3.37%)
Sep 03, 2024 2.900 3.120 2.820 2.970 57,076 +0.07(+2.41%)
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%)
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.