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 |
| Apr 19, 2018 | $7.08 | $7.08 | $6.92 | $7.00 | 8 459 |
| Apr 18, 2018 | $7.05 | $7.16 | $6.99 | $7.12 | 3 799 |
| Apr 17, 2018 | $7.18 | $7.19 | $7.00 | $7.00 | 15 075 |
| Apr 16, 2018 | $7.14 | $7.22 | $7.03 | $7.19 | 19 333 |
| Apr 13, 2018 | $7.06 | $7.11 | $6.83 | $7.06 | 19 007 |
| Apr 12, 2018 | $6.95 | $7.02 | $6.93 | $6.96 | 3 277 |
| Apr 11, 2018 | $7.07 | $7.08 | $6.89 | $6.93 | 17 087 |
| Apr 10, 2018 | $6.79 | $7.24 | $6.79 | $7.00 | 50 601 |
| Apr 09, 2018 | $6.80 | $6.86 | $6.62 | $6.67 | 4 545 |
| Apr 06, 2018 | $6.82 | $6.85 | $6.54 | $6.77 | 7 786 |
| Apr 05, 2018 | $6.43 | $6.87 | $6.31 | $6.87 | 50 997 |
| Apr 04, 2018 | $6.60 | $6.60 | $6.02 | $6.39 | 26 022 |
| Apr 03, 2018 | $6.62 | $6.62 | $6.01 | $6.13 | 45 089 |
| Apr 02, 2018 | $6.80 | $6.83 | $6.54 | $6.66 | 15 730 |
| Mar 29, 2018 | $6.74 | $6.87 | $6.71 | $6.71 | 11 727 |
| Mar 28, 2018 | $6.92 | $7.03 | $6.68 | $6.70 | 26 983 |
| Mar 27, 2018 | $7.10 | $7.13 | $6.68 | $6.90 | 35 344 |
| Mar 26, 2018 | $7.15 | $7.15 | $6.64 | $6.79 | 31 296 |
| Mar 23, 2018 | $7.13 | $7.14 | $6.97 | $7.02 | 13 878 |
| Mar 22, 2018 | $7.11 | $7.15 | $6.55 | $6.91 | 36 626 |
| Mar 21, 2018 | $7.14 | $7.14 | $7.04 | $7.08 | 8 049 |
| Mar 20, 2018 | $7.19 | $7.19 | $7.06 | $7.08 | 10 785 |
| Mar 19, 2018 | $7.30 | $7.30 | $7.08 | $7.13 | 9 159 |
| Mar 16, 2018 | $7.25 | $7.34 | $7.11 | $7.29 | 120 011 |
| Mar 15, 2018 | $7.33 | $7.37 | $7.12 | $7.24 | 86 028 |
