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 |
28 May 2021 |
USD |
1.835 |
1.835 |
1.835 |
1.835 |
9.175 |
+0.075 (+4.26%)
|
810 |
26 May 2021 |
USD |
1.8 |
1.8 |
1.74 |
1.76 |
8.8 |
+0.086 (+5.16%)
|
1,700 |
25 May 2021 |
USD |
1.672 |
1.68 |
1.67 |
1.6736 |
8.368 |
-0.036 (-2.13%)
|
2,400 |
24 May 2021 |
USD |
1.748 |
1.755 |
1.71 |
1.71 |
8.55 |
-0.092 (-5.11%)
|
3,147 |
21 May 2021 |
USD |
1.802 |
1.802 |
1.802 |
1.802 |
9.01 |
+0.214 (+13.48%)
|
400 |
19 May 2021 |
USD |
1.588 |
1.588 |
1.588 |
1.588 |
7.94 |
-0.104 (-6.15%)
|
100 |
13 May 2021 |
USD |
1.692 |
1.692 |
1.692 |
1.692 |
8.46 |
+0.082 (+5.09%)
|
1,328 |
11 May 2021 |
USD |
1.61 |
1.61 |
1.61 |
1.61 |
8.05 |
-0.138 (-7.89%)
|
600 |
7 May 2021 |
USD |
1.762 |
1.762 |
1.748 |
1.748 |
8.74 |
-0.13 (-6.92%)
|
3,013 |
5 May 2021 |
USD |
1.89 |
1.89 |
1.875 |
1.878 |
9.39 |
-0.224 (-10.66%)
|
1,200 |
29 Apr 2021 |
USD |
2.105 |
2.105 |
2.102 |
2.102 |
10.51 |
+0.05 (+2.44%)
|
1,016 |
27 Apr 2021 |
USD |
2.052 |
2.052 |
2.052 |
2.052 |
10.26 |
+0.07 (+3.53%)
|
101 |
26 Apr 2021 |
USD |
1.982 |
1.982 |
1.982 |
1.982 |
9.91 |
-0.053 (-2.60%)
|
200 |
22 Apr 2021 |
USD |
1.942 |
2.035 |
1.942 |
2.035 |
10.175 |
+0.21 (+11.51%)
|
1,800 |
21 Apr 2021 |
USD |
1.702 |
1.828 |
1.605 |
1.825 |
9.125 |
-0.023 (-1.24%)
|
4,904 |
20 Apr 2021 |
USD |
1.832 |
1.85 |
1.832 |
1.848 |
9.24 |
0.0 (0.0%)
|
500 |
19 Apr 2021 |
USD |
1.84 |
1.86 |
1.84 |
1.848 |
9.24 |
-0.1 (-5.13%)
|
439 |
16 Apr 2021 |
USD |
2.015 |
2.015 |
1.948 |
1.948 |
9.74 |
-0.204 (-9.48%)
|
4,300 |
15 Apr 2021 |
USD |
2.2 |
2.43 |
2.152 |
2.152 |
10.76 |
-0.248 (-10.33%)
|
8,809 |
18 Jul 2018 |
USD |
2.4 |
2.4 |
2.39 |
2.4 |
12 |
-0.78 (-24.53%)
|
580 |
8 May 2018 |
USD |
3.18 |
3.18 |
3.18 |
3.18 |
15.9 |
+0.35 (+12.37%)
|
107 |
4 May 2018 |
USD |
2.83 |
2.83 |
2.83 |
2.83 |
14.15 |
-0.31 (-9.87%)
|
898 |
23 Apr 2018 |
USD |
3.12 |
3.14 |
3.12 |
3.14 |
15.7 |
+0.67 (+27.13%)
|
51 |
17 Apr 2018 |
USD |
2.47 |
2.47 |
2.47 |
2.47 |
12.35 |
0.0 (0.0%)
|
1,003 |