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 |
| 14 Mar 2023 |
USD |
1.42 |
1.635 |
1.42 |
1.635 |
1.635 |
+0.173 (+11.83%)
|
1,192 |
| 13 Mar 2023 |
USD |
1.24 |
1.4632 |
1.2311 |
1.462 |
1.462 |
+0.183 (+14.33%)
|
3,297 |
| 8 Mar 2023 |
USD |
1.27 |
1.2788 |
1.27 |
1.2788 |
1.2788 |
-0.045 (-3.41%)
|
3,950 |
| 7 Mar 2023 |
USD |
1.38 |
1.388 |
1.324 |
1.324 |
1.324 |
-0.092 (-6.50%)
|
1,000 |
| 6 Mar 2023 |
USD |
1.418 |
1.418 |
1.416 |
1.416 |
1.416 |
-0.02 (-1.42%)
|
300 |
| 3 Mar 2023 |
USD |
1.4364 |
1.4364 |
1.4364 |
1.4364 |
1.4364 |
-0.022 (-1.48%)
|
160 |
| 2 Mar 2023 |
USD |
1.438 |
1.458 |
1.438 |
1.458 |
1.458 |
-0.056 (-3.70%)
|
800 |
| 1 Mar 2023 |
USD |
1.528 |
1.528 |
1.51 |
1.514 |
1.514 |
+0.006 (+0.40%)
|
300 |
| 28 Feb 2023 |
USD |
1.4913 |
1.5099 |
1.4913 |
1.508 |
1.508 |
-0.102 (-6.34%)
|
1,600 |
| 27 Feb 2023 |
USD |
1.61 |
1.61 |
1.61 |
1.61 |
1.61 |
0.0 (0.0%)
|
36,450 |
| 23 Feb 2023 |
USD |
1.61 |
1.61 |
1.61 |
1.61 |
1.61 |
-0.108 (-6.29%)
|
450 |
| 22 Feb 2023 |
USD |
1.718 |
1.718 |
1.718 |
1.718 |
1.718 |
+0.003 (+0.17%)
|
200 |
| 21 Feb 2023 |
USD |
1.715 |
1.715 |
1.715 |
1.715 |
1.715 |
-0.115 (-6.28%)
|
20 |
| 16 Feb 2023 |
USD |
1.83 |
1.83 |
1.83 |
1.83 |
1.83 |
+1.33 (+266%)
|
450 |
| 14 Feb 2023 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
0.0 (0.0%)
|
0 |
| 18 Jan 2023 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
0 |
| 10 Jan 2023 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
9,100 |
| 6 Jan 2023 |
USD |
0.5 |
0.5 |
0.5 |
0.5 |
2.5 |
0.0 (0.0%)
|
9,200 |
| 5 Jan 2023 |
USD |
0.5036 |
0.5036 |
0.4972 |
0.5 |
2.5 |
+0.02 (+4.17%)
|
11,311 |
| 3 Jan 2023 |
USD |
0.48 |
0.48 |
0.48 |
0.48 |
2.4 |
+0.029 (+6.43%)
|
8,169 |
| 30 Dec 2022 |
USD |
0.451 |
0.451 |
0.451 |
0.451 |
2.255 |
-0.06 (-11.67%)
|
3,500 |
| 22 Dec 2022 |
USD |
0.5736 |
0.5736 |
0.5106 |
0.5106 |
2.553 |
-0.147 (-22.34%)
|
690 |
| 8 Dec 2022 |
USD |
0.801 |
0.801 |
0.6575 |
0.6575 |
3.2875 |
-0.087 (-11.74%)
|
9,501 |
| 18 Nov 2022 |
USD |
0.7878 |
0.7878 |
0.745 |
0.745 |
3.725 |
+0.029 (+4.08%)
|
299 |
| 14 Nov 2022 |
USD |
0.7158 |
0.7158 |
0.7158 |
0.7158 |
3.579 |
-0.037 (-4.88%)
|
200 |
| 4 Nov 2022 |
USD |
1.002 |
1.23 |
0.7269 |
0.7525 |
3.7625 |
-0.118 (-13.52%)
|
28,450 |
| 20 Oct 2022 |
USD |
0.8701 |
0.8701 |
0.8701 |
0.8701 |
4.3505 |
+0.03 (+3.58%)
|
6,200 |
| 18 Oct 2022 |
USD |
0.84 |
0.84 |
0.84 |
0.84 |
4.2 |
-0.23 (-21.50%)
|
1,388 |
| 13 Oct 2022 |
USD |
1.07 |
1.07 |
1.07 |
1.07 |
5.35 |
+0.045 (+4.39%)
|
4,045 |
| 11 Oct 2022 |
USD |
1.028 |
1.028 |
1.025 |
1.025 |
5.125 |
+0.01 (+1.01%)
|
1,000 |
