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 |
| Jan 02, 2018 | $10.00 | $11.47 | $10.00 | $11.47 | 229 058 |
| Dec 29, 2017 | $9.89 | $10.00 | $8.61 | $9.80 | 374 575 |
| Dec 28, 2017 | $16.00 | $16.00 | $9.79 | $10.10 | 2 716 766 |
| Dec 27, 2017 | $9.00 | $9.17 | $8.88 | $9.11 | 43 814 |
| Dec 26, 2017 | $9.00 | $9.23 | $8.90 | $8.92 | 37 769 |
| Dec 22, 2017 | $8.70 | $9.00 | $8.69 | $8.74 | 48 874 |
| Dec 21, 2017 | $8.60 | $9.00 | $8.53 | $8.65 | 109 212 |
| Dec 20, 2017 | $8.53 | $8.65 | $8.45 | $8.53 | 45 286 |
| Dec 19, 2017 | $8.44 | $8.55 | $8.38 | $8.44 | 20 540 |
| Dec 18, 2017 | $8.22 | $8.90 | $8.22 | $8.39 | 68 344 |
| Dec 15, 2017 | $8.22 | $8.22 | $8.10 | $8.12 | 12 869 |
| Dec 14, 2017 | $8.01 | $8.22 | $8.01 | $8.21 | 24 892 |
| Dec 13, 2017 | $8.06 | $8.10 | $8.04 | $8.05 | 19 962 |
| Dec 12, 2017 | $8.10 | $8.14 | $8.03 | $8.11 | 29 234 |
| Dec 11, 2017 | $8.15 | $8.25 | $8.06 | $8.06 | 24 129 |
| Dec 08, 2017 | $8.29 | $8.29 | $8.08 | $8.17 | 48 416 |
| Dec 07, 2017 | $8.00 | $8.32 | $8.00 | $8.25 | 94 892 |
| Dec 06, 2017 | $7.93 | $7.99 | $7.87 | $7.97 | 24 762 |
| Dec 05, 2017 | $7.94 | $7.94 | $7.80 | $7.80 | 20 419 |
| Dec 04, 2017 | $7.92 | $7.92 | $7.85 | $7.91 | 2 367 |
| Dec 01, 2017 | $7.90 | $7.90 | $7.78 | $7.89 | 22 685 |
| Nov 30, 2017 | $7.91 | $7.96 | $7.83 | $7.83 | 15 420 |
| Nov 29, 2017 | $7.73 | $7.90 | $7.70 | $7.82 | 15 705 |
| Nov 28, 2017 | $7.69 | $7.76 | $7.67 | $7.69 | 6 817 |
| Nov 27, 2017 | $7.59 | $7.76 | $7.59 | $7.76 | 14 493 |
