NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.624
-0.0258 (-3.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.529 | $0.680 | Friday, 26th Apr 2024 ZKIN stock ended at $0.624. This is 3.97% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.32% from a day low at $0.600 to a day high of $0.650. |
| 90 days | $0.486 | $0.88 | |
| 52 weeks | $0.452 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $0.580 | $0.624 | $0.580 | $0.615 | 17 669 |
| Mar 20, 2024 | $0.620 | $0.650 | $0.486 | $0.595 | 49 628 |
| Mar 19, 2024 | $0.648 | $0.657 | $0.628 | $0.640 | 19 930 |
| Mar 18, 2024 | $0.660 | $0.670 | $0.646 | $0.650 | 9 940 |
| Mar 15, 2024 | $0.687 | $0.700 | $0.650 | $0.680 | 8 614 |
| Mar 14, 2024 | $0.700 | $0.700 | $0.655 | $0.681 | 6 139 |
| Mar 13, 2024 | $0.639 | $0.692 | $0.639 | $0.692 | 44 599 |
| Mar 12, 2024 | $0.662 | $0.675 | $0.650 | $0.660 | 11 815 |
| Mar 11, 2024 | $0.630 | $0.678 | $0.621 | $0.655 | 25 183 |
| Mar 08, 2024 | $0.650 | $0.710 | $0.650 | $0.651 | 15 224 |
| Mar 07, 2024 | $0.664 | $0.710 | $0.601 | $0.710 | 51 676 |
| Mar 06, 2024 | $0.651 | $0.680 | $0.651 | $0.664 | 11 677 |
| Mar 05, 2024 | $0.636 | $0.739 | $0.636 | $0.680 | 15 003 |
| Mar 04, 2024 | $0.660 | $0.699 | $0.636 | $0.660 | 22 260 |
| Mar 01, 2024 | $0.600 | $0.670 | $0.600 | $0.660 | 18 243 |
| Feb 29, 2024 | $0.669 | $0.669 | $0.600 | $0.635 | 19 252 |
| Feb 28, 2024 | $0.712 | $0.712 | $0.600 | $0.639 | 50 647 |
| Feb 27, 2024 | $0.700 | $0.700 | $0.650 | $0.661 | 16 655 |
| Feb 26, 2024 | $0.700 | $0.709 | $0.620 | $0.690 | 57 230 |
| Feb 23, 2024 | $0.735 | $0.799 | $0.708 | $0.710 | 44 364 |
| Feb 22, 2024 | $0.755 | $0.81 | $0.735 | $0.750 | 20 991 |
| Feb 21, 2024 | $0.81 | $0.81 | $0.732 | $0.745 | 37 195 |
| Feb 20, 2024 | $0.798 | $0.88 | $0.798 | $0.80 | 35 894 |
| Feb 16, 2024 | $0.760 | $0.791 | $0.730 | $0.760 | 48 964 |
| Feb 15, 2024 | $0.80 | $0.80 | $0.747 | $0.760 | 29 308 |
