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 |
| Mar 02, 2023 | $0.667 | $0.690 | $0.610 | $0.690 | 23 720 |
| Mar 01, 2023 | $0.680 | $0.705 | $0.680 | $0.690 | 25 259 |
| Feb 28, 2023 | $0.730 | $0.730 | $0.682 | $0.705 | 12 316 |
| Feb 27, 2023 | $0.720 | $0.750 | $0.680 | $0.719 | 24 188 |
| Feb 24, 2023 | $0.740 | $0.750 | $0.700 | $0.750 | 22 993 |
| Feb 23, 2023 | $0.80 | $0.84 | $0.725 | $0.750 | 39 898 |
| Feb 22, 2023 | $0.791 | $0.81 | $0.760 | $0.796 | 18 495 |
| Feb 21, 2023 | $0.84 | $0.84 | $0.792 | $0.81 | 21 850 |
| Feb 17, 2023 | $0.85 | $0.85 | $0.80 | $0.84 | 9 623 |
| Feb 16, 2023 | $0.86 | $0.86 | $0.80 | $0.84 | 9 703 |
| Feb 15, 2023 | $0.85 | $0.85 | $0.80 | $0.84 | 15 967 |
| Feb 14, 2023 | $0.83 | $0.90 | $0.81 | $0.84 | 60 958 |
| Feb 13, 2023 | $0.85 | $0.88 | $0.84 | $0.88 | 12 765 |
| Feb 10, 2023 | $0.88 | $0.88 | $0.81 | $0.88 | 24 345 |
| Feb 09, 2023 | $0.88 | $0.89 | $0.83 | $0.85 | 47 466 |
| Feb 08, 2023 | $0.87 | $0.91 | $0.85 | $0.89 | 29 966 |
| Feb 07, 2023 | $0.89 | $0.93 | $0.84 | $0.91 | 57 446 |
| Feb 06, 2023 | $0.96 | $0.97 | $0.90 | $0.93 | 24 500 |
| Feb 03, 2023 | $0.87 | $0.98 | $0.87 | $0.97 | 40 275 |
| Feb 02, 2023 | $0.94 | $1.00 | $0.85 | $0.94 | 824 076 |
| Feb 01, 2023 | $0.86 | $0.93 | $0.85 | $0.89 | 158 635 |
| Jan 31, 2023 | $0.85 | $0.86 | $0.750 | $0.82 | 93 514 |
| Jan 30, 2023 | $0.87 | $0.93 | $0.80 | $0.86 | 32 474 |
| Jan 27, 2023 | $0.90 | $0.95 | $0.88 | $0.91 | 32 549 |
| Jan 26, 2023 | $0.86 | $0.92 | $0.86 | $0.92 | 9 101 |
