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 |
1 Oct 2021 |
USD |
1.254 |
1.254 |
1.254 |
1.254 |
6.27 |
+0.012 (+0.97%)
|
970 |
30 Sep 2021 |
USD |
1.242 |
1.242 |
1.242 |
1.242 |
6.21 |
-0.018 (-1.43%)
|
100 |
28 Sep 2021 |
USD |
1.26 |
1.26 |
1.26 |
1.26 |
6.3 |
-0.03 (-2.33%)
|
25 |
20 Sep 2021 |
USD |
1.302 |
1.302 |
1.29 |
1.29 |
6.45 |
-0.122 (-8.64%)
|
750 |
9 Sep 2021 |
USD |
1.412 |
1.412 |
1.412 |
1.412 |
7.06 |
-0.05 (-3.42%)
|
25 |
3 Sep 2021 |
USD |
1.462 |
1.462 |
1.462 |
1.462 |
7.31 |
-0.006 (-0.44%)
|
25 |
2 Sep 2021 |
USD |
1.4684 |
1.4684 |
1.4684 |
1.4684 |
7.342 |
-0.072 (-4.65%)
|
100 |
25 Aug 2021 |
USD |
1.622 |
1.67 |
1.51 |
1.54 |
7.7 |
+0.098 (+6.80%)
|
3,525 |
23 Aug 2021 |
USD |
1.442 |
1.442 |
1.442 |
1.442 |
7.21 |
+0.104 (+7.77%)
|
300 |
19 Aug 2021 |
USD |
1.41 |
1.412 |
1.338 |
1.338 |
6.69 |
-0.224 (-14.34%)
|
2,235 |
16 Aug 2021 |
USD |
1.562 |
1.562 |
1.562 |
1.562 |
7.81 |
-0.118 (-7.02%)
|
100 |
9 Aug 2021 |
USD |
1.72 |
1.72 |
1.67 |
1.68 |
8.4 |
+0.138 (+8.95%)
|
620 |
27 Jul 2021 |
USD |
1.542 |
1.542 |
1.542 |
1.542 |
7.71 |
-0.146 (-8.67%)
|
4,439 |
26 Jul 2021 |
USD |
1.635 |
1.6884 |
1.5816 |
1.6884 |
8.442 |
+0.09 (+5.66%)
|
1,327 |
19 Jul 2021 |
USD |
1.598 |
1.598 |
1.598 |
1.598 |
7.99 |
-0.043 (-2.65%)
|
7,719 |
14 Jul 2021 |
USD |
1.6415 |
1.6415 |
1.6415 |
1.6415 |
8.2075 |
-0.036 (-2.15%)
|
4,096 |
12 Jul 2021 |
USD |
1.688 |
1.688 |
1.6776 |
1.6776 |
8.388 |
-0.072 (-4.14%)
|
200 |
9 Jul 2021 |
USD |
1.725 |
1.75 |
1.725 |
1.75 |
8.75 |
-0.01 (-0.57%)
|
1,623 |
7 Jul 2021 |
USD |
1.762 |
1.762 |
1.76 |
1.76 |
8.8 |
-0.115 (-6.13%)
|
1,300 |
6 Jul 2021 |
USD |
1.875 |
1.875 |
1.875 |
1.875 |
9.375 |
-0.055 (-2.85%)
|
67 |
2 Jul 2021 |
USD |
2.035 |
2.035 |
1.93 |
1.93 |
9.65 |
-0.283 (-12.78%)
|
10,800 |
1 Jul 2021 |
USD |
2.02 |
2.29 |
2.02 |
2.2128 |
11.064 |
+0.128 (+6.13%)
|
17,141 |
30 Jun 2021 |
USD |
2.01 |
2.096 |
2.008 |
2.085 |
10.425 |
+0.305 (+17.13%)
|
4,779 |
21 Jun 2021 |
USD |
1.78 |
1.78 |
1.78 |
1.78 |
8.9 |
-0.182 (-9.28%)
|
400 |
17 Jun 2021 |
USD |
1.962 |
1.965 |
1.96 |
1.962 |
9.81 |
+0.002 (+0.10%)
|
965 |
15 Jun 2021 |
USD |
1.96 |
1.96 |
1.96 |
1.96 |
9.8 |
-0.215 (-9.89%)
|
1,284 |
14 Jun 2021 |
USD |
2.372 |
2.4 |
2.175 |
2.175 |
10.875 |
+0.34 (+18.53%)
|
1,150 |
10 Jun 2021 |
USD |
1.835 |
1.835 |
1.835 |
1.835 |
9.175 |
+0.035 (+1.94%)
|
25 |
3 Jun 2021 |
USD |
1.8 |
1.8 |
1.8 |
1.8 |
9 |
-0.112 (-5.86%)
|
300 |
2 Jun 2021 |
USD |
1.915 |
1.92 |
1.912 |
1.912 |
9.56 |
+0.077 (+4.20%)
|
2,600 |