NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.624
-0.0258 (-3.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.529 | $0.680 | Friday, 26th Apr 2024 ZKIN stock ended at $0.624. This is 3.97% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.32% from a day low at $0.600 to a day high of $0.650. |
| 90 days | $0.486 | $0.88 | |
| 52 weeks | $0.452 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2017 | $7.29 | $7.63 | $7.29 | $7.33 | 18 622 |
| Nov 08, 2017 | $7.36 | $7.37 | $7.11 | $7.26 | 16 881 |
| Nov 07, 2017 | $7.52 | $7.52 | $7.32 | $7.42 | 7 832 |
| Nov 06, 2017 | $7.33 | $7.71 | $7.31 | $7.48 | 7 634 |
| Nov 03, 2017 | $7.27 | $7.38 | $7.19 | $7.34 | 13 807 |
| Nov 02, 2017 | $7.14 | $7.34 | $7.05 | $7.33 | 20 760 |
| Nov 01, 2017 | $7.00 | $7.30 | $7.00 | $7.15 | 18 456 |
| Oct 31, 2017 | $6.95 | $7.10 | $6.77 | $7.10 | 21 620 |
| Oct 30, 2017 | $6.80 | $6.95 | $6.80 | $6.90 | 8 324 |
| Oct 27, 2017 | $6.90 | $6.90 | $6.70 | $6.84 | 21 518 |
| Oct 26, 2017 | $6.75 | $7.19 | $6.74 | $6.88 | 32 057 |
| Oct 25, 2017 | $7.69 | $7.76 | $6.72 | $6.81 | 43 090 |
| Oct 24, 2017 | $7.85 | $7.99 | $7.70 | $7.76 | 26 632 |
| Oct 23, 2017 | $8.56 | $8.67 | $7.66 | $7.88 | 41 616 |
| Oct 20, 2017 | $8.23 | $8.48 | $8.15 | $8.23 | 21 153 |
| Oct 19, 2017 | $8.09 | $8.35 | $7.60 | $8.16 | 30 134 |
| Oct 18, 2017 | $8.37 | $8.62 | $7.50 | $8.00 | 114 516 |
| Oct 17, 2017 | $9.30 | $9.49 | $7.84 | $8.11 | 116 600 |
| Oct 16, 2017 | $10.23 | $10.23 | $8.84 | $8.88 | 58 960 |
| Oct 13, 2017 | $9.48 | $10.20 | $9.37 | $9.87 | 297 788 |
| Oct 12, 2017 | $9.44 | $9.44 | $9.14 | $9.41 | 47 365 |
| Oct 11, 2017 | $9.43 | $9.43 | $8.88 | $9.33 | 153 564 |
| Oct 10, 2017 | $8.73 | $9.42 | $8.70 | $9.25 | 196 525 |
| Oct 09, 2017 | $8.78 | $8.97 | $8.60 | $8.73 | 71 500 |
| Oct 06, 2017 | $8.59 | $8.77 | $8.50 | $8.69 | 25 923 |
