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 |
| Mar 14, 2018 | $7.14 | $7.20 | $7.04 | $7.16 | 27 352 |
| Mar 13, 2018 | $7.23 | $7.35 | $7.11 | $7.24 | 34 324 |
| Mar 12, 2018 | $7.14 | $7.22 | $7.14 | $7.18 | 23 294 |
| Mar 09, 2018 | $7.15 | $7.25 | $7.09 | $7.16 | 34 134 |
| Mar 08, 2018 | $7.17 | $7.17 | $7.00 | $7.15 | 14 722 |
| Mar 07, 2018 | $7.01 | $7.20 | $7.01 | $7.12 | 20 996 |
| Mar 06, 2018 | $7.07 | $7.20 | $7.07 | $7.10 | 10 056 |
| Mar 05, 2018 | $7.00 | $7.14 | $7.00 | $7.08 | 13 094 |
| Mar 02, 2018 | $7.13 | $7.19 | $7.06 | $7.11 | 14 645 |
| Mar 01, 2018 | $7.29 | $7.29 | $7.01 | $7.19 | 28 220 |
| Feb 28, 2018 | $7.18 | $7.20 | $7.09 | $7.19 | 54 348 |
| Feb 27, 2018 | $7.22 | $7.35 | $6.85 | $7.18 | 75 628 |
| Feb 26, 2018 | $6.84 | $7.27 | $6.84 | $7.12 | 100 119 |
| Feb 23, 2018 | $7.37 | $7.37 | $6.90 | $6.91 | 31 138 |
| Feb 22, 2018 | $7.44 | $7.56 | $7.20 | $7.41 | 32 028 |
| Feb 21, 2018 | $7.76 | $7.82 | $7.36 | $7.36 | 45 419 |
| Feb 20, 2018 | $7.87 | $8.05 | $7.61 | $7.68 | 36 141 |
| Feb 16, 2018 | $8.15 | $8.15 | $7.61 | $7.67 | 21 190 |
| Feb 15, 2018 | $8.25 | $8.25 | $8.00 | $8.14 | 55 559 |
| Feb 14, 2018 | $7.98 | $8.20 | $7.90 | $8.16 | 88 854 |
| Feb 13, 2018 | $8.11 | $8.13 | $7.56 | $7.93 | 135 710 |
| Feb 12, 2018 | $8.25 | $8.30 | $7.50 | $7.97 | 183 010 |
| Feb 09, 2018 | $7.91 | $8.26 | $7.91 | $8.15 | 9 993 |
| Feb 08, 2018 | $7.71 | $8.09 | $7.63 | $7.84 | 17 281 |
| Feb 07, 2018 | $7.27 | $7.98 | $7.23 | $7.61 | 35 665 |
