NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.610
-0.0501 (-7.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.512 | $0.680 | Wednesday, 24th Apr 2024 ZKIN stock ended at $0.610. This is 7.59% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.50% from a day low at $0.600 to a day high of $0.669. |
| 90 days | $0.486 | $0.88 | |
| 52 weeks | $0.452 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $0.86 | $0.96 | $0.86 | $0.90 | 208 486 |
| Nov 28, 2023 | $0.90 | $0.90 | $0.84 | $0.89 | 25 779 |
| Nov 27, 2023 | $0.90 | $0.91 | $0.84 | $0.90 | 24 847 |
| Nov 24, 2023 | $0.86 | $0.90 | $0.84 | $0.90 | 20 006 |
| Nov 22, 2023 | $0.85 | $0.87 | $0.750 | $0.87 | 48 059 |
| Nov 21, 2023 | $0.95 | $0.99 | $0.80 | $0.88 | 43 938 |
| Nov 20, 2023 | $0.96 | $1.00 | $0.96 | $0.97 | 90 577 |
| Nov 17, 2023 | $0.765 | $1.01 | $0.765 | $0.98 | 191 186 |
| Nov 16, 2023 | $0.740 | $0.82 | $0.700 | $0.778 | 104 327 |
| Nov 15, 2023 | $0.550 | $0.792 | $0.550 | $0.789 | 274 311 |
| Nov 14, 2023 | $0.554 | $0.590 | $0.530 | $0.540 | 19 998 |
| Nov 13, 2023 | $0.523 | $0.647 | $0.510 | $0.565 | 81 144 |
| Nov 10, 2023 | $0.500 | $0.523 | $0.490 | $0.523 | 15 764 |
| Nov 09, 2023 | $0.525 | $0.525 | $0.490 | $0.511 | 15 474 |
| Nov 08, 2023 | $0.510 | $0.525 | $0.510 | $0.522 | 2 958 |
| Nov 07, 2023 | $0.485 | $0.520 | $0.485 | $0.510 | 4 530 |
| Nov 06, 2023 | $0.490 | $0.547 | $0.490 | $0.501 | 7 344 |
| Nov 03, 2023 | $0.510 | $0.530 | $0.510 | $0.520 | 17 739 |
| Nov 02, 2023 | $0.539 | $0.559 | $0.515 | $0.515 | 5 202 |
| Nov 01, 2023 | $0.510 | $0.524 | $0.500 | $0.513 | 6 889 |
| Oct 31, 2023 | $0.545 | $0.545 | $0.495 | $0.500 | 15 552 |
| Oct 30, 2023 | $0.487 | $0.544 | $0.466 | $0.528 | 11 469 |
| Oct 27, 2023 | $0.491 | $0.538 | $0.485 | $0.485 | 11 090 |
| Oct 26, 2023 | $0.520 | $0.590 | $0.489 | $0.514 | 57 984 |
| Oct 25, 2023 | $0.670 | $0.670 | $0.535 | $0.535 | 10 202 |
