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 |
| Feb 06, 2018 | $7.11 | $7.59 | $6.70 | $7.14 | 53 074 |
| Feb 05, 2018 | $8.34 | $8.34 | $7.11 | $7.58 | 53 121 |
| Feb 02, 2018 | $8.90 | $8.90 | $8.26 | $8.40 | 35 234 |
| Feb 01, 2018 | $8.91 | $9.03 | $8.50 | $8.88 | 76 795 |
| Jan 31, 2018 | $10.24 | $10.43 | $8.42 | $8.76 | 187 026 |
| Jan 30, 2018 | $10.27 | $10.27 | $9.53 | $9.96 | 47 594 |
| Jan 29, 2018 | $9.89 | $10.23 | $9.89 | $10.15 | 26 631 |
| Jan 26, 2018 | $10.49 | $10.49 | $9.63 | $10.00 | 22 903 |
| Jan 25, 2018 | $10.48 | $10.49 | $10.37 | $10.37 | 27 308 |
| Jan 24, 2018 | $10.40 | $10.47 | $10.00 | $10.44 | 45 016 |
| Jan 23, 2018 | $10.20 | $10.40 | $10.20 | $10.38 | 30 970 |
| Jan 22, 2018 | $10.10 | $10.29 | $9.82 | $10.11 | 71 373 |
| Jan 19, 2018 | $9.80 | $10.15 | $9.60 | $10.11 | 49 168 |
| Jan 18, 2018 | $9.05 | $10.09 | $9.02 | $9.77 | 133 458 |
| Jan 17, 2018 | $9.86 | $9.86 | $8.33 | $8.95 | 136 077 |
| Jan 16, 2018 | $10.90 | $10.90 | $9.65 | $9.80 | 97 740 |
| Jan 15, 2018 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| Jan 12, 2018 | $10.60 | $10.68 | $10.25 | $10.61 | 45 289 |
| Jan 11, 2018 | $11.17 | $11.51 | $10.03 | $10.63 | 130 774 |
| Jan 10, 2018 | $12.45 | $12.85 | $11.14 | $11.35 | 466 821 |
| Jan 09, 2018 | $12.05 | $12.18 | $11.69 | $12.11 | 81 372 |
| Jan 08, 2018 | $11.67 | $12.10 | $11.29 | $12.09 | 100 315 |
| Jan 05, 2018 | $11.98 | $11.98 | $10.91 | $11.42 | 125 748 |
| Jan 04, 2018 | $11.57 | $11.65 | $10.86 | $11.57 | 94 860 |
| Jan 03, 2018 | $11.78 | $11.87 | $11.11 | $11.50 | 178 989 |
