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 |
| Jul 12, 2023 | $0.700 | $0.729 | $0.700 | $0.720 | 16 722 |
| Jul 11, 2023 | $0.726 | $0.726 | $0.700 | $0.709 | 10 085 |
| Jul 10, 2023 | $0.710 | $0.730 | $0.700 | $0.720 | 5 084 |
| Jul 07, 2023 | $0.688 | $0.714 | $0.688 | $0.714 | 5 933 |
| Jul 06, 2023 | $0.690 | $0.718 | $0.670 | $0.695 | 2 325 |
| Jul 05, 2023 | $0.710 | $0.730 | $0.691 | $0.691 | 11 458 |
| Jul 03, 2023 | $0.720 | $0.726 | $0.720 | $0.726 | 3 260 |
| Jun 30, 2023 | $0.720 | $0.760 | $0.701 | $0.731 | 29 461 |
| Jun 29, 2023 | $0.730 | $0.756 | $0.720 | $0.750 | 8 845 |
| Jun 28, 2023 | $0.720 | $0.746 | $0.720 | $0.730 | 17 887 |
| Jun 27, 2023 | $0.759 | $0.800 | $0.730 | $0.755 | 15 816 |
| Jun 26, 2023 | $0.794 | $0.794 | $0.739 | $0.762 | 9 372 |
| Jun 23, 2023 | $0.736 | $0.783 | $0.735 | $0.780 | 10 155 |
| Jun 22, 2023 | $0.760 | $0.789 | $0.731 | $0.785 | 15 229 |
| Jun 21, 2023 | $0.790 | $0.790 | $0.736 | $0.787 | 20 591 |
| Jun 20, 2023 | $0.779 | $0.794 | $0.731 | $0.790 | 25 720 |
| Jun 16, 2023 | $0.80 | $0.80 | $0.772 | $0.772 | 8 551 |
| Jun 15, 2023 | $0.80 | $0.80 | $0.730 | $0.780 | 37 596 |
| Jun 14, 2023 | $0.702 | $0.738 | $0.702 | $0.702 | 6 387 |
| Jun 13, 2023 | $0.740 | $0.740 | $0.705 | $0.708 | 21 416 |
| Jun 12, 2023 | $0.760 | $0.80 | $0.719 | $0.740 | 20 700 |
| Jun 09, 2023 | $0.724 | $0.735 | $0.700 | $0.735 | 5 064 |
| Jun 08, 2023 | $0.700 | $0.725 | $0.700 | $0.725 | 6 045 |
| Jun 07, 2023 | $0.710 | $0.740 | $0.700 | $0.700 | 15 543 |
| Jun 06, 2023 | $0.697 | $0.740 | $0.687 | $0.730 | 15 889 |
