NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.750
-0.0569 (-7.05%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.571 | $0.87 | Friday, 10th May 2024 ZKIN stock ended at $0.750. This is 7.05% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.92% from a day low at $0.739 to a day high of $0.81. |
| 90 days | $0.486 | $0.88 | |
| 52 weeks | $0.452 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $0.626 | $0.660 | $0.610 | $0.659 | 21 858 |
| Apr 05, 2023 | $0.663 | $0.670 | $0.621 | $0.626 | 22 678 |
| Apr 04, 2023 | $0.660 | $0.701 | $0.650 | $0.663 | 13 099 |
| Apr 03, 2023 | $0.660 | $0.687 | $0.657 | $0.685 | 10 659 |
| Mar 31, 2023 | $0.669 | $0.687 | $0.650 | $0.687 | 4 077 |
| Mar 30, 2023 | $0.668 | $0.701 | $0.658 | $0.679 | 5 566 |
| Mar 29, 2023 | $0.701 | $0.701 | $0.662 | $0.686 | 24 355 |
| Mar 28, 2023 | $0.700 | $0.701 | $0.685 | $0.701 | 24 940 |
| Mar 27, 2023 | $0.627 | $0.701 | $0.627 | $0.658 | 11 223 |
| Mar 24, 2023 | $0.701 | $0.702 | $0.630 | $0.690 | 8 074 |
| Mar 23, 2023 | $0.725 | $0.730 | $0.700 | $0.710 | 13 529 |
| Mar 22, 2023 | $0.740 | $0.746 | $0.690 | $0.746 | 23 038 |
| Mar 21, 2023 | $0.660 | $0.744 | $0.660 | $0.720 | 40 284 |
| Mar 20, 2023 | $0.690 | $0.745 | $0.611 | $0.683 | 41 093 |
| Mar 17, 2023 | $0.690 | $0.710 | $0.690 | $0.710 | 12 963 |
| Mar 16, 2023 | $0.720 | $0.750 | $0.700 | $0.710 | 7 774 |
| Mar 15, 2023 | $0.715 | $0.750 | $0.685 | $0.750 | 44 718 |
| Mar 14, 2023 | $0.730 | $0.750 | $0.720 | $0.729 | 29 506 |
| Mar 13, 2023 | $0.726 | $0.730 | $0.715 | $0.730 | 13 326 |
| Mar 10, 2023 | $0.732 | $0.750 | $0.715 | $0.730 | 13 659 |
| Mar 09, 2023 | $0.722 | $0.750 | $0.715 | $0.746 | 16 983 |
| Mar 08, 2023 | $0.740 | $0.740 | $0.713 | $0.740 | 7 402 |
| Mar 07, 2023 | $0.656 | $0.740 | $0.656 | $0.740 | 22 165 |
| Mar 06, 2023 | $0.670 | $0.690 | $0.670 | $0.690 | 14 866 |
| Mar 03, 2023 | $0.690 | $0.690 | $0.638 | $0.687 | 41 585 |
