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 |
| Oct 26, 2023 | $0.520 | $0.590 | $0.489 | $0.514 | 57 984 |
| Oct 25, 2023 | $0.670 | $0.670 | $0.535 | $0.535 | 10 202 |
| Oct 24, 2023 | $0.564 | $0.650 | $0.540 | $0.550 | 36 835 |
| Oct 23, 2023 | $0.580 | $0.612 | $0.534 | $0.590 | 40 937 |
| Oct 20, 2023 | $0.609 | $0.659 | $0.560 | $0.600 | 41 838 |
| Oct 19, 2023 | $0.550 | $0.680 | $0.486 | $0.627 | 61 402 |
| Oct 18, 2023 | $0.560 | $0.577 | $0.511 | $0.530 | 14 962 |
| Oct 17, 2023 | $0.603 | $0.603 | $0.580 | $0.587 | 10 992 |
| Oct 16, 2023 | $0.610 | $0.624 | $0.580 | $0.580 | 27 297 |
| Oct 13, 2023 | $0.664 | $0.664 | $0.607 | $0.637 | 3 517 |
| Oct 12, 2023 | $0.620 | $0.680 | $0.620 | $0.669 | 5 021 |
| Oct 11, 2023 | $0.620 | $0.650 | $0.600 | $0.640 | 12 580 |
| Oct 10, 2023 | $0.620 | $0.650 | $0.580 | $0.650 | 25 182 |
| Oct 09, 2023 | $0.611 | $0.615 | $0.561 | $0.615 | 26 310 |
| Oct 06, 2023 | $0.590 | $0.600 | $0.570 | $0.593 | 15 237 |
| Oct 05, 2023 | $0.600 | $0.630 | $0.569 | $0.600 | 12 552 |
| Oct 04, 2023 | $0.656 | $0.666 | $0.600 | $0.620 | 10 891 |
| Oct 03, 2023 | $0.640 | $0.680 | $0.600 | $0.600 | 34 510 |
| Oct 02, 2023 | $0.689 | $0.690 | $0.653 | $0.669 | 32 589 |
| Sep 29, 2023 | $0.740 | $0.80 | $0.640 | $0.705 | 265 978 |
| Sep 28, 2023 | $0.690 | $0.780 | $0.690 | $0.730 | 43 353 |
| Sep 27, 2023 | $0.735 | $0.780 | $0.730 | $0.740 | 58 051 |
| Sep 26, 2023 | $0.750 | $0.750 | $0.695 | $0.730 | 17 783 |
| Sep 25, 2023 | $0.790 | $0.790 | $0.680 | $0.740 | 37 128 |
| Sep 22, 2023 | $0.660 | $0.728 | $0.640 | $0.725 | 55 172 |
