ZKIN Quote, Trading Chart, ZK International Group Co. Ltd
Stock Information
Get ZKIN Alerts
News, Short Squeeze, Breakout and More Instantly...
ZKIN Quote
Last: | $1.96 |
Change Percent: | -2.97% |
Open: | $2.03 |
Previous Close: | $2.02 |
High: | $2.06 |
Low: | $1.93 |
Volume: | 27,000 |
Last Trade Date Time: | 02/14/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
ZKIN Chart
Last Twenty Trading Days
Date: | 2025-02-14 |
Open: | $2.03 |
Close: | $2.02 |
High: | $2.06 |
Low: | $1.93 |
Volume: | 27,000 |
Date: | 2025-02-13 |
Open: | $2.11 |
Close: | $2.02 |
High: | $2.2402 |
Low: | $1.9001 |
Volume: | 63,936 |
Date: | 2025-02-12 |
Open: | $2.11 |
Close: | $2.16 |
High: | $2.489 |
Low: | $2.11 |
Volume: | 56,640 |
Date: | 2025-02-11 |
Open: | $2.12 |
Close: | $2.24 |
High: | $2.24 |
Low: | $2.12 |
Volume: | 42,872 |
Date: | 2025-02-10 |
Open: | $2.65 |
Close: | $2.2 |
High: | $2.65 |
Low: | $2.13 |
Volume: | 114,031 |
Date: | 2025-02-07 |
Open: | $2.6 |
Close: | $2.64 |
High: | $2.64 |
Low: | $2.39 |
Volume: | 66,785 |
Date: | 2025-02-06 |
Open: | $2.59 |
Close: | $2.62 |
High: | $2.6399 |
Low: | $2.4426 |
Volume: | 25,285 |
Date: | 2025-02-05 |
Open: | $2.6 |
Close: | $2.53 |
High: | $2.65 |
Low: | $2.33 |
Volume: | 73,955 |
Date: | 2025-02-04 |
Open: | $2.85 |
Close: | $2.67 |
High: | $2.85 |
Low: | $2.6169 |
Volume: | 46,722 |
Date: | 2025-02-03 |
Open: | $2.79 |
Close: | $2.96 |
High: | $3.07 |
Low: | $2.631 |
Volume: | 131,354 |
Date: | 2025-01-31 |
Open: | $2.86 |
Close: | $3.18 |
High: | $3.18 |
Low: | $2.5 |
Volume: | 973,324 |
Date: | 2025-01-30 |
Open: | $0.4 |
Close: | $0.389 |
High: | $0.409 |
Low: | $0.291 |
Volume: | 2,881,055 |
Date: | 2025-01-29 |
Open: | $0.4699 |
Close: | $0.4855 |
High: | $0.5698 |
Low: | $0.4602 |
Volume: | 3,097,170 |
Date: | 2025-01-28 |
Open: | $0.8402 |
Close: | $0.8187 |
High: | $0.85 |
Low: | $0.6716 |
Volume: | 25,280,665 |
Date: | 2025-01-27 |
Open: | $0.75 |
Close: | $0.68 |
High: | $0.77 |
Low: | $0.6616 |
Volume: | 8,529,352 |
Date: | 2025-01-24 |
Open: | $0.5975 |
Close: | $0.661 |
High: | $0.7272 |
Low: | $0.575 |
Volume: | 182,109 |
Date: | 2025-01-23 |
Open: | $0.58 |
Close: | $0.5963 |
High: | $0.6439 |
Low: | $0.5671 |
Volume: | 53,169 |
Date: | 2025-01-22 |
Open: | $0.6313 |
Close: | $0.6439 |
High: | $0.6439 |
Low: | $0.5901 |
Volume: | 58,385 |
Date: | 2025-01-21 |
Open: | $0.616 |
Close: | $0.6141 |
High: | $0.6439 |
Low: | $0.57 |
Volume: | 25,912 |
Date: | 2025-01-20 |
Open: | $0.583 |
Close: | $0.5799 |
High: | $0.583 |
Low: | $0.532 |
Volume: | 21,718 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.