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 |
| Aug 06, 2018 | $4.57 | $4.73 | $3.95 | $4.15 | 28 741 |
| Aug 03, 2018 | $4.33 | $4.49 | $4.09 | $4.49 | 20 659 |
| Aug 02, 2018 | $3.95 | $4.30 | $3.81 | $4.20 | 45 590 |
| Aug 01, 2018 | $4.09 | $4.09 | $3.68 | $3.85 | 9 135 |
| Jul 31, 2018 | $4.11 | $4.14 | $3.64 | $3.99 | 40 923 |
| Jul 30, 2018 | $3.83 | $4.16 | $3.75 | $4.14 | 60 054 |
| Jul 27, 2018 | $3.49 | $3.72 | $3.47 | $3.72 | 34 075 |
| Jul 26, 2018 | $3.30 | $3.49 | $3.30 | $3.40 | 14 821 |
| Jul 25, 2018 | $3.33 | $3.46 | $3.23 | $3.29 | 6 895 |
| Jul 24, 2018 | $3.36 | $3.38 | $3.23 | $3.29 | 11 441 |
| Jul 23, 2018 | $3.28 | $3.41 | $3.28 | $3.41 | 6 049 |
| Jul 20, 2018 | $3.36 | $3.42 | $3.16 | $3.31 | 11 840 |
| Jul 19, 2018 | $3.58 | $3.70 | $3.36 | $3.36 | 7 415 |
| Jul 18, 2018 | $3.50 | $3.96 | $3.41 | $3.51 | 55 797 |
| Jul 17, 2018 | $3.43 | $3.43 | $3.15 | $3.42 | 34 180 |
| Jul 16, 2018 | $3.44 | $3.48 | $3.36 | $3.43 | 2 988 |
| Jul 13, 2018 | $3.36 | $3.78 | $3.26 | $3.51 | 13 603 |
| Jul 12, 2018 | $3.51 | $3.67 | $3.42 | $3.66 | 28 088 |
| Jul 11, 2018 | $3.68 | $3.68 | $3.51 | $3.53 | 20 603 |
| Jul 10, 2018 | $3.92 | $3.98 | $3.32 | $3.59 | 35 353 |
| Jul 09, 2018 | $3.74 | $4.04 | $3.74 | $3.85 | 24 698 |
| Jul 06, 2018 | $4.01 | $4.10 | $3.73 | $3.84 | 22 279 |
| Jul 05, 2018 | $4.00 | $4.09 | $4.00 | $4.04 | 13 372 |
| Jul 03, 2018 | $4.16 | $4.28 | $3.64 | $4.00 | 51 091 |
| Jul 02, 2018 | $3.17 | $4.66 | $3.17 | $4.31 | 158 009 |
