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 |
| Oct 05, 2017 | $8.40 | $8.58 | $8.40 | $8.50 | 7 927 |
| Oct 04, 2017 | $8.51 | $8.59 | $8.41 | $8.44 | 15 394 |
| Oct 03, 2017 | $8.65 | $8.75 | $8.40 | $8.50 | 18 805 |
| Oct 02, 2017 | $8.76 | $8.78 | $8.62 | $8.65 | 10 643 |
| Sep 29, 2017 | $8.60 | $8.68 | $8.60 | $8.68 | 5 305 |
| Sep 28, 2017 | $8.70 | $8.70 | $8.53 | $8.62 | 6 032 |
| Sep 27, 2017 | $8.29 | $8.75 | $8.27 | $8.57 | 42 794 |
| Sep 26, 2017 | $8.46 | $8.46 | $8.26 | $8.37 | 6 801 |
| Sep 25, 2017 | $8.49 | $8.62 | $8.26 | $8.42 | 32 668 |
| Sep 22, 2017 | $8.54 | $8.60 | $8.32 | $8.35 | 25 589 |
| Sep 21, 2017 | $8.54 | $8.54 | $8.40 | $8.48 | 9 061 |
| Sep 20, 2017 | $8.37 | $8.97 | $8.34 | $8.49 | 51 196 |
| Sep 19, 2017 | $8.07 | $8.26 | $7.95 | $8.26 | 24 535 |
| Sep 18, 2017 | $8.16 | $8.17 | $7.95 | $8.10 | 24 184 |
| Sep 15, 2017 | $8.17 | $8.17 | $7.90 | $8.15 | 47 174 |
| Sep 14, 2017 | $8.01 | $8.20 | $7.92 | $7.92 | 33 613 |
| Sep 13, 2017 | $8.00 | $8.24 | $8.00 | $8.00 | 36 706 |
| Sep 12, 2017 | $7.85 | $8.11 | $7.85 | $7.91 | 29 664 |
| Sep 11, 2017 | $8.40 | $8.94 | $7.78 | $7.92 | 47 404 |
| Sep 08, 2017 | $8.88 | $8.88 | $8.17 | $8.32 | 65 657 |
| Sep 07, 2017 | $10.45 | $10.50 | $8.50 | $8.86 | 176 800 |
| Sep 06, 2017 | $9.94 | $10.50 | $9.50 | $10.27 | 171 520 |
| Sep 05, 2017 | $9.16 | $9.65 | $8.80 | $9.49 | 149 436 |
| Sep 01, 2017 | $7.61 | $8.68 | $7.50 | $8.45 | 300 344 |
