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 |
| Sep 11, 2018 | $3.38 | $3.54 | $3.18 | $3.18 | 2 153 |
| Sep 10, 2018 | $3.46 | $3.46 | $3.37 | $3.45 | 6 157 |
| Sep 07, 2018 | $3.68 | $3.68 | $3.46 | $3.46 | 2 918 |
| Sep 06, 2018 | $3.59 | $3.69 | $3.59 | $3.69 | 993 |
| Sep 05, 2018 | $3.57 | $3.57 | $3.46 | $3.47 | 27 630 |
| Sep 04, 2018 | $3.53 | $3.71 | $3.53 | $3.57 | 6 613 |
| Aug 31, 2018 | $3.93 | $3.93 | $3.40 | $3.55 | 11 521 |
| Aug 30, 2018 | $3.87 | $3.87 | $3.53 | $3.85 | 2 655 |
| Aug 29, 2018 | $3.89 | $3.89 | $3.74 | $3.80 | 10 507 |
| Aug 28, 2018 | $3.80 | $3.89 | $3.59 | $3.89 | 13 881 |
| Aug 27, 2018 | $3.86 | $3.90 | $3.53 | $3.84 | 6 747 |
| Aug 24, 2018 | $3.91 | $3.93 | $3.75 | $3.86 | 1 648 |
| Aug 23, 2018 | $3.92 | $3.97 | $3.90 | $3.90 | 16 656 |
| Aug 22, 2018 | $3.95 | $4.09 | $3.92 | $4.02 | 3 598 |
| Aug 21, 2018 | $3.78 | $3.95 | $3.78 | $3.93 | 3 403 |
| Aug 20, 2018 | $3.73 | $3.90 | $3.73 | $3.78 | 7 019 |
| Aug 17, 2018 | $3.66 | $3.93 | $3.62 | $3.66 | 16 710 |
| Aug 16, 2018 | $3.71 | $3.84 | $3.71 | $3.84 | 2 949 |
| Aug 15, 2018 | $4.15 | $4.16 | $3.50 | $3.68 | 22 290 |
| Aug 14, 2018 | $4.11 | $4.15 | $4.01 | $4.08 | 13 054 |
| Aug 13, 2018 | $4.12 | $4.12 | $4.01 | $4.01 | 947 |
| Aug 10, 2018 | $4.14 | $4.15 | $3.93 | $4.10 | 8 086 |
| Aug 09, 2018 | $3.86 | $4.32 | $3.86 | $4.09 | 25 307 |
| Aug 08, 2018 | $4.10 | $4.10 | $3.80 | $3.97 | 13 518 |
| Aug 07, 2018 | $4.15 | $4.15 | $4.01 | $4.10 | 11 217 |
