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 |
| Aug 16, 2023 | $0.520 | $0.520 | $0.500 | $0.519 | 20 667 |
| Aug 15, 2023 | $0.520 | $0.547 | $0.512 | $0.521 | 22 244 |
| Aug 14, 2023 | $0.563 | $0.588 | $0.520 | $0.537 | 17 698 |
| Aug 11, 2023 | $0.560 | $0.594 | $0.532 | $0.592 | 48 893 |
| Aug 10, 2023 | $0.574 | $0.610 | $0.552 | $0.588 | 58 109 |
| Aug 09, 2023 | $0.576 | $0.610 | $0.550 | $0.571 | 40 471 |
| Aug 08, 2023 | $0.579 | $0.609 | $0.579 | $0.599 | 9 339 |
| Aug 07, 2023 | $0.605 | $0.610 | $0.575 | $0.588 | 27 825 |
| Aug 04, 2023 | $0.610 | $0.610 | $0.583 | $0.584 | 6 335 |
| Aug 03, 2023 | $0.590 | $0.600 | $0.590 | $0.591 | 3 216 |
| Aug 02, 2023 | $0.607 | $0.608 | $0.575 | $0.590 | 5 332 |
| Aug 01, 2023 | $0.600 | $0.618 | $0.563 | $0.596 | 42 466 |
| Jul 31, 2023 | $0.627 | $0.651 | $0.600 | $0.616 | 22 847 |
| Jul 28, 2023 | $0.620 | $0.648 | $0.600 | $0.622 | 16 396 |
| Jul 27, 2023 | $0.638 | $0.638 | $0.600 | $0.615 | 6 899 |
| Jul 26, 2023 | $0.600 | $0.650 | $0.600 | $0.642 | 12 241 |
| Jul 25, 2023 | $0.633 | $0.655 | $0.625 | $0.649 | 9 751 |
| Jul 24, 2023 | $0.634 | $0.700 | $0.627 | $0.650 | 35 625 |
| Jul 21, 2023 | $0.639 | $0.650 | $0.635 | $0.649 | 37 970 |
| Jul 20, 2023 | $0.636 | $0.637 | $0.610 | $0.637 | 6 129 |
| Jul 19, 2023 | $0.610 | $0.668 | $0.600 | $0.600 | 35 575 |
| Jul 18, 2023 | $0.674 | $0.700 | $0.629 | $0.629 | 79 370 |
| Jul 17, 2023 | $0.685 | $0.720 | $0.651 | $0.681 | 45 826 |
| Jul 14, 2023 | $0.710 | $0.720 | $0.671 | $0.700 | 40 266 |
| Jul 13, 2023 | $0.723 | $0.723 | $0.700 | $0.709 | 28 144 |
