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 |
| Jun 29, 2018 | $4.61 | $4.66 | $3.17 | $3.17 | 120 679 |
| Jun 28, 2018 | $5.11 | $5.11 | $4.52 | $4.65 | 7 764 |
| Jun 27, 2018 | $5.16 | $5.22 | $4.75 | $4.87 | 16 189 |
| Jun 26, 2018 | $5.05 | $5.28 | $5.05 | $5.11 | 12 085 |
| Jun 25, 2018 | $5.46 | $5.60 | $5.12 | $5.21 | 12 463 |
| Jun 22, 2018 | $5.52 | $5.61 | $5.30 | $5.37 | 20 913 |
| Jun 21, 2018 | $5.74 | $5.74 | $5.30 | $5.45 | 21 289 |
| Jun 20, 2018 | $5.60 | $5.69 | $5.31 | $5.32 | 28 221 |
| Jun 19, 2018 | $6.07 | $6.29 | $5.03 | $5.58 | 109 453 |
| Jun 18, 2018 | $6.85 | $6.93 | $6.08 | $6.33 | 41 792 |
| Jun 15, 2018 | $5.83 | $6.84 | $5.83 | $6.77 | 119 883 |
| Jun 14, 2018 | $5.95 | $7.51 | $5.63 | $6.32 | 113 416 |
| Jun 13, 2018 | $6.06 | $6.28 | $5.70 | $5.88 | 32 022 |
| Jun 12, 2018 | $6.36 | $6.36 | $5.70 | $6.13 | 41 552 |
| Jun 11, 2018 | $6.08 | $6.48 | $6.03 | $6.26 | 46 712 |
| Jun 08, 2018 | $6.24 | $6.24 | $6.11 | $6.11 | 6 228 |
| Jun 07, 2018 | $5.99 | $6.30 | $5.99 | $6.24 | 5 414 |
| Jun 06, 2018 | $6.40 | $6.44 | $5.98 | $5.98 | 5 813 |
| Jun 05, 2018 | $6.56 | $6.56 | $6.40 | $6.40 | 4 749 |
| Jun 04, 2018 | $6.50 | $6.70 | $6.50 | $6.50 | 12 138 |
| Jun 01, 2018 | $6.63 | $6.64 | $6.58 | $6.58 | 4 986 |
| May 31, 2018 | $6.61 | $6.66 | $6.61 | $6.66 | 1 037 |
| May 30, 2018 | $6.68 | $6.69 | $6.61 | $6.67 | 2 305 |
| May 29, 2018 | $6.68 | $6.74 | $6.65 | $6.72 | 7 482 |
| May 25, 2018 | $6.69 | $6.69 | $6.45 | $6.69 | 3 591 |
