ZW Data Action Technologies In
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jan 2022 |
USD |
0.7201 |
0.7201 |
0.7201 |
0.7201 |
3.6005 |
-0.14 (-16.28%)
|
1,500 |
| 18 Jan 2022 |
USD |
0.8601 |
0.8601 |
0.8601 |
0.8601 |
4.3005 |
-0.05 (-5.48%)
|
512 |
| 12 Jan 2022 |
USD |
0.91 |
0.91 |
0.91 |
0.91 |
4.55 |
-0.025 (-2.67%)
|
800 |
| 11 Jan 2022 |
USD |
0.935 |
0.935 |
0.935 |
0.935 |
4.675 |
-0.097 (-9.36%)
|
998 |
| 3 Jan 2022 |
USD |
1.0316 |
1.0316 |
1.0316 |
1.0316 |
5.158 |
+0.03 (+2.95%)
|
1,500 |
| 29 Dec 2021 |
USD |
1.012 |
1.012 |
1 |
1.002 |
5.01 |
-0.137 (-12.01%)
|
2,300 |
| 27 Dec 2021 |
USD |
1.138 |
1.1399 |
1.138 |
1.1388 |
5.694 |
+0.037 (+3.40%)
|
1,200 |
| 22 Dec 2021 |
USD |
1.1014 |
1.1014 |
1.1014 |
1.1014 |
5.507 |
-0.01 (-0.94%)
|
3,400 |
| 21 Dec 2021 |
USD |
1.092 |
1.1118 |
1.092 |
1.1118 |
5.559 |
-0.006 (-0.55%)
|
125 |
| 2 Dec 2021 |
USD |
1.11 |
1.118 |
1.11 |
1.118 |
5.59 |
-0.212 (-15.94%)
|
3,948 |
| 30 Nov 2021 |
USD |
1.4 |
1.4 |
1.33 |
1.33 |
6.65 |
+0.125 (+10.37%)
|
18,000 |
| 23 Nov 2021 |
USD |
1.205 |
1.205 |
1.205 |
1.205 |
6.025 |
-0.075 (-5.86%)
|
208 |
| 18 Nov 2021 |
USD |
1.28 |
1.28 |
1.28 |
1.28 |
6.4 |
-0.182 (-12.45%)
|
100 |
| 12 Nov 2021 |
USD |
1.462 |
1.462 |
1.462 |
1.462 |
7.31 |
-0.04 (-2.66%)
|
7 |
| 9 Nov 2021 |
USD |
1.51 |
1.51 |
1.502 |
1.502 |
7.51 |
-0.008 (-0.53%)
|
534 |
| 4 Nov 2021 |
USD |
1.51 |
1.51 |
1.508 |
1.51 |
7.55 |
+0.002 (+0.13%)
|
5,395 |
| 2 Nov 2021 |
USD |
1.57 |
1.57 |
1.4912 |
1.508 |
7.54 |
+0.075 (+5.22%)
|
2,210 |
| 1 Nov 2021 |
USD |
1.478 |
1.478 |
1.4332 |
1.4332 |
7.166 |
-0.007 (-0.47%)
|
15 |
| 28 Oct 2021 |
USD |
1.44 |
1.44 |
1.44 |
1.44 |
7.2 |
-0.01 (-0.69%)
|
4,000 |
| 26 Oct 2021 |
USD |
1.44 |
1.45 |
1.37 |
1.45 |
7.25 |
+0.148 (+11.37%)
|
18,753 |
| 22 Oct 2021 |
USD |
1.302 |
1.302 |
1.302 |
1.302 |
6.51 |
-0.09 (-6.47%)
|
10 |
| 21 Oct 2021 |
USD |
1.392 |
1.392 |
1.392 |
1.392 |
6.96 |
-0.009 (-0.68%)
|
1,269 |
| 20 Oct 2021 |
USD |
1.44 |
1.45 |
1.33 |
1.4015 |
7.0075 |
+0.121 (+9.49%)
|
13,607 |
| 19 Oct 2021 |
USD |
1.28 |
1.28 |
1.28 |
1.28 |
6.4 |
-0.01 (-0.78%)
|
3,300 |
| 18 Oct 2021 |
USD |
1.29 |
1.29 |
1.29 |
1.29 |
6.45 |
+0.1 (+8.40%)
|
1,071 |
| 12 Oct 2021 |
USD |
1.23 |
1.28 |
1.19 |
1.19 |
5.95 |
0.0 (0.0%)
|
13,531 |
| 11 Oct 2021 |
USD |
1.19 |
1.19 |
1.17 |
1.19 |
5.95 |
+0.01 (+0.85%)
|
23,499 |
| 8 Oct 2021 |
USD |
1.19 |
1.3 |
1.15 |
1.18 |
5.9 |
0.0 (0.0%)
|
10,200 |
| 7 Oct 2021 |
USD |
1.38 |
1.47 |
1.18 |
1.18 |
5.9 |
+0.042 (+3.67%)
|
389,287 |
| 4 Oct 2021 |
USD |
1.16 |
1.16 |
1.1382 |
1.1382 |
5.691 |
-0.116 (-9.23%)
|
300 |
