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 |
| Sep 21, 2023 | $0.650 | $0.660 | $0.625 | $0.660 | 12 406 |
| Sep 20, 2023 | $0.639 | $0.645 | $0.600 | $0.644 | 53 381 |
| Sep 19, 2023 | $0.580 | $0.637 | $0.580 | $0.598 | 101 029 |
| Sep 18, 2023 | $0.461 | $0.650 | $0.460 | $0.579 | 420 441 |
| Sep 15, 2023 | $0.488 | $0.489 | $0.465 | $0.469 | 14 908 |
| Sep 14, 2023 | $0.486 | $0.490 | $0.471 | $0.489 | 6 786 |
| Sep 13, 2023 | $0.500 | $0.500 | $0.477 | $0.489 | 23 050 |
| Sep 12, 2023 | $0.507 | $0.507 | $0.481 | $0.506 | 3 722 |
| Sep 11, 2023 | $0.479 | $0.517 | $0.470 | $0.500 | 24 941 |
| Sep 08, 2023 | $0.493 | $0.518 | $0.480 | $0.517 | 23 563 |
| Sep 07, 2023 | $0.498 | $0.513 | $0.483 | $0.500 | 3 664 |
| Sep 06, 2023 | $0.494 | $0.533 | $0.493 | $0.500 | 11 375 |
| Sep 05, 2023 | $0.540 | $0.541 | $0.493 | $0.534 | 10 231 |
| Sep 01, 2023 | $0.538 | $0.563 | $0.520 | $0.520 | 5 187 |
| Aug 31, 2023 | $0.536 | $0.560 | $0.536 | $0.560 | 29 405 |
| Aug 30, 2023 | $0.536 | $0.560 | $0.520 | $0.560 | 11 307 |
| Aug 29, 2023 | $0.513 | $0.560 | $0.510 | $0.560 | 14 083 |
| Aug 28, 2023 | $0.494 | $0.550 | $0.483 | $0.520 | 114 391 |
| Aug 25, 2023 | $0.517 | $0.558 | $0.475 | $0.520 | 34 928 |
| Aug 24, 2023 | $0.530 | $0.533 | $0.481 | $0.505 | 18 215 |
| Aug 23, 2023 | $0.520 | $0.566 | $0.520 | $0.550 | 21 211 |
| Aug 22, 2023 | $0.530 | $0.550 | $0.480 | $0.548 | 61 989 |
| Aug 21, 2023 | $0.452 | $0.530 | $0.452 | $0.530 | 16 285 |
| Aug 18, 2023 | $0.489 | $0.530 | $0.485 | $0.530 | 15 464 |
| Aug 17, 2023 | $0.520 | $0.539 | $0.482 | $0.506 | 21 767 |
