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 |
| May 24, 2018 | $6.68 | $6.68 | $6.51 | $6.67 | 2 201 |
| May 23, 2018 | $6.59 | $6.70 | $6.40 | $6.70 | 2 997 |
| May 22, 2018 | $6.58 | $6.60 | $6.47 | $6.56 | 4 876 |
| May 21, 2018 | $6.68 | $6.68 | $6.50 | $6.54 | 22 098 |
| May 18, 2018 | $6.70 | $6.70 | $6.60 | $6.64 | 4 005 |
| May 17, 2018 | $6.68 | $6.68 | $6.64 | $6.67 | 2 255 |
| May 16, 2018 | $6.66 | $6.67 | $6.58 | $6.66 | 8 236 |
| May 15, 2018 | $6.56 | $6.67 | $6.56 | $6.66 | 6 680 |
| May 14, 2018 | $6.68 | $6.68 | $6.61 | $6.61 | 3 053 |
| May 11, 2018 | $6.59 | $6.68 | $6.59 | $6.65 | 6 040 |
| May 10, 2018 | $6.76 | $6.89 | $6.50 | $6.63 | 10 724 |
| May 09, 2018 | $6.90 | $6.90 | $6.70 | $6.70 | 7 618 |
| May 08, 2018 | $6.67 | $6.90 | $6.55 | $6.76 | 17 903 |
| May 07, 2018 | $6.75 | $6.75 | $6.66 | $6.68 | 3 178 |
| May 04, 2018 | $6.72 | $6.81 | $6.72 | $6.78 | 13 118 |
| May 03, 2018 | $6.55 | $6.79 | $6.55 | $6.72 | 12 581 |
| May 02, 2018 | $6.66 | $6.92 | $6.51 | $6.51 | 14 659 |
| May 01, 2018 | $6.86 | $6.93 | $6.72 | $6.72 | 5 578 |
| Apr 30, 2018 | $6.86 | $6.90 | $6.80 | $6.90 | 8 078 |
| Apr 27, 2018 | $6.76 | $6.95 | $6.74 | $6.85 | 15 665 |
| Apr 26, 2018 | $6.57 | $6.77 | $6.57 | $6.71 | 9 286 |
| Apr 25, 2018 | $6.39 | $6.88 | $6.39 | $6.70 | 16 277 |
| Apr 24, 2018 | $6.44 | $6.62 | $6.35 | $6.35 | 12 480 |
| Apr 23, 2018 | $6.77 | $6.81 | $6.50 | $6.50 | 8 753 |
| Apr 20, 2018 | $6.96 | $6.99 | $6.65 | $6.81 | 16 101 |
