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 |
23 Sep 2022 |
USD |
1.062 |
1.062 |
1.0148 |
1.0148 |
5.074 |
-0.11 (-9.80%)
|
4,725 |
22 Sep 2022 |
USD |
1.062 |
1.125 |
1.062 |
1.125 |
5.625 |
+0.017 (+1.50%)
|
741 |
19 Sep 2022 |
USD |
1.1084 |
1.1084 |
1.1084 |
1.1084 |
5.542 |
+0.08 (+7.82%)
|
295 |
16 Sep 2022 |
USD |
1.018 |
1.028 |
1.018 |
1.028 |
5.14 |
+0.112 (+12.23%)
|
785 |
15 Sep 2022 |
USD |
0.8267 |
0.9663 |
0.8267 |
0.916 |
4.58 |
+0.166 (+22.13%)
|
11,383 |
22 Aug 2022 |
USD |
0.75 |
0.75 |
0.75 |
0.75 |
3.75 |
-0.272 (-26.58%)
|
100 |
19 Aug 2022 |
USD |
1.0215 |
1.0215 |
1.0215 |
1.0215 |
5.1075 |
+0.011 (+1.14%)
|
250 |
18 Aug 2022 |
USD |
1.0115 |
1.0115 |
1.01 |
1.01 |
5.05 |
+0.042 (+4.34%)
|
1,400 |
10 Aug 2022 |
USD |
1.175 |
1.175 |
0.968 |
0.968 |
4.84 |
-0.062 (-6.02%)
|
700 |
9 Aug 2022 |
USD |
1.03 |
1.03 |
1.03 |
1.03 |
5.15 |
+0.041 (+4.15%)
|
300 |
5 Aug 2022 |
USD |
0.89 |
1.095 |
0.89 |
0.989 |
4.945 |
+0.204 (+25.99%)
|
5,600 |
4 Aug 2022 |
USD |
0.755 |
0.8569 |
0.69 |
0.785 |
3.925 |
+0.225 (+40.18%)
|
34,282 |
13 Jul 2022 |
USD |
0.56 |
0.56 |
0.56 |
0.56 |
2.8 |
+0.028 (+5.22%)
|
3,492 |
11 Jul 2022 |
USD |
0.5262 |
0.5322 |
0.5262 |
0.5322 |
2.661 |
+0.086 (+19.33%)
|
2,944 |
7 Jul 2022 |
USD |
0.446 |
0.446 |
0.446 |
0.446 |
2.23 |
-0.044 (-9.07%)
|
800 |
6 Jul 2022 |
USD |
0.5054 |
0.525 |
0.4584 |
0.4905 |
2.4525 |
+0.011 (+2.19%)
|
16,200 |
5 Jul 2022 |
USD |
0.477 |
0.535 |
0.45 |
0.48 |
2.4 |
+0.148 (+44.75%)
|
12,005 |
22 Jun 2022 |
USD |
0.3316 |
0.3316 |
0.3316 |
0.3316 |
1.658 |
-0.069 (-17.16%)
|
30 |
10 Jun 2022 |
USD |
0.4197 |
0.4197 |
0.4003 |
0.4003 |
2.0015 |
+0.09 (+29.05%)
|
800 |
18 May 2022 |
USD |
0.3102 |
0.3102 |
0.3102 |
0.3102 |
1.551 |
+0.005 (+1.70%)
|
300 |
10 May 2022 |
USD |
0.3011 |
0.305 |
0.3011 |
0.305 |
1.525 |
-0.081 (-21.05%)
|
680 |
9 May 2022 |
USD |
0.3863 |
0.3863 |
0.3863 |
0.3863 |
1.9315 |
-0.234 (-37.69%)
|
2 |
19 Apr 2022 |
USD |
0.62 |
0.62 |
0.62 |
0.62 |
3.1 |
-0.075 (-10.83%)
|
50 |
1 Apr 2022 |
USD |
0.6953 |
0.6953 |
0.6953 |
0.6953 |
3.4765 |
-0.085 (-10.86%)
|
400 |
22 Mar 2022 |
USD |
0.79 |
0.79 |
0.7701 |
0.78 |
3.9 |
-0.12 (-13.33%)
|
8,380 |
21 Mar 2022 |
USD |
0.9 |
0.9 |
0.9 |
0.9 |
4.5 |
-0.058 (-6.01%)
|
0 |
18 Mar 2022 |
USD |
0.7 |
0.9575 |
0.7 |
0.9575 |
4.7875 |
+0.258 (+36.79%)
|
470 |
4 Mar 2022 |
USD |
0.7 |
0.7 |
0.7 |
0.7 |
3.5 |
+0.109 (+18.38%)
|
1,450 |
22 Feb 2022 |
USD |
0.5913 |
0.5913 |
0.5913 |
0.5913 |
2.9565 |
-0.209 (-26.09%)
|
500 |
1 Feb 2022 |
USD |
0.8 |
0.8 |
0.8 |
0.8 |
4 |
+0.08 (+11.10%)
|
100 |