-
5 DAY PERFORMANCE
-6.10% -
1 MONTH PERFORMANCE
-24.51% -
3 MONTH PERFORMANCE
-40.77% -
6 MONTH PERFORMANCE
-54.17% -
YEAR-TO-DATE PERFORMANCE
-53.61% -
1 YEAR PERFORMANCE
-57.22%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1.58 | $1.55 (-1.9%) | $1.64 | $1.54 | 20,148 | $11.17 M |
| 11/19/2024 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.54 | 21,500 | $11.38 M |
| 11/18/2024 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.58 | 28,703 | $11.60 M |
| 11/15/2024 | $1.77 | $1.64 (-7.34%) | $1.85 | $1.64 | 47,919 | $11.82 M |
| 11/14/2024 | $1.85 | $1.77 (-4.32%) | $1.93 | $1.73 | 46,105 | $12.75 M |
| 11/13/2024 | $1.88 | $1.83 (-2.66%) | $2.00 | $1.82 | 47,900 | $13.18 M |
| 11/12/2024 | $1.97 | $1.93 (-2.03%) | $2.18 | $1.82 | 131,771 | $13.90 M |
| 11/11/2024 | $1.82 | $2.01 (10.44%) | $2.10 | $1.82 | 153,226 | $14.48 M |
| 11/08/2024 | $1.92 | $1.82 (-5.21%) | $2.09 | $1.60 | 47,710 | $13.11 M |
| 11/07/2024 | $1.79 | $1.93 (7.82%) | $2.05 | $1.72 | 118,784 | $13.90 M |
| 11/06/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.69 | 31,616 | $12.90 M |
| 11/05/2024 | $1.81 | $1.76 (-2.76%) | $1.95 | $1.76 | 51,297 | $12.68 M |
| 11/04/2024 | $1.80 | $1.85 (2.78%) | $1.93 | $1.75 | 39,936 | $13.33 M |
| 11/01/2024 | $1.79 | $1.80 (0.56%) | $1.85 | $1.69 | 32,041 | $12.97 M |
| 10/31/2024 | $1.95 | $1.79 (-8.21%) | $2.01 | $1.78 | 52,793 | $12.90 M |
| 10/30/2024 | $2.09 | $1.95 (-6.7%) | $2.17 | $1.76 | 107,502 | $14.05 M |
| 10/29/2024 | $1.94 | $2.21 (13.92%) | $2.39 | $1.94 | 342,400 | $15.92 M |
| 10/28/2024 | $1.89 | $1.94 (2.65%) | $2.00 | $1.89 | 43,747 | $13.98 M |
| 10/25/2024 | $1.80 | $1.84 (2.22%) | $2.07 | $1.76 | 43,022 | $13.26 M |
| 10/24/2024 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.75 | 25,657 | $12.97 M |
| 10/23/2024 | $1.94 | $1.84 (-5.15%) | $1.95 | $1.83 | 33,102 | $13.26 M |
| 10/22/2024 | $2.04 | $1.94 (-4.9%) | $2.05 | $1.90 | 24,437 | $13.98 M |
| 10/21/2024 | $2.24 | $2.04 (-8.93%) | $2.42 | $2.04 | 80,345 | $14.70 M |
| 10/18/2024 | $2.15 | $2.21 (2.79%) | $2.40 | $2.12 | 67,836 | $15.92 M |
| 10/17/2024 | $2.03 | $2.09 (2.96%) | $2.13 | $2.03 | 34,700 | $15.06 M |
| 10/16/2024 | $1.98 | $1.98 (0%) | $2.02 | $1.95 | 44,602 | $14.26 M |
| 10/15/2024 | $1.87 | $1.98 (5.88%) | $2.00 | $1.86 | 36,800 | $14.26 M |
| 10/14/2024 | $1.94 | $1.86 (-4.12%) | $2.05 | $1.77 | 48,739 | $13.40 M |
| 10/11/2024 | $2.07 | $2.02 (-2.42%) | $2.16 | $1.90 | 91,708 | $14.55 M |
| 10/10/2024 | $2.17 | $2.28 (5.07%) | $2.33 | $2.17 | 22,800 | $16.43 M |
| 10/09/2024 | $2.05 | $2.17 (5.85%) | $2.34 | $1.85 | 47,808 | $15.63 M |
| 10/08/2024 | $2.20 | $2.26 (2.73%) | $2.37 | $2.05 | 80,945 | $16.28 M |
| 10/07/2024 | $2.47 | $2.36 (-4.45%) | $2.50 | $2.31 | 40,281 | $17.00 M |
| 10/04/2024 | $2.42 | $2.46 (1.65%) | $2.65 | $2.23 | 99,166 | $17.72 M |
| 10/03/2024 | $2.55 | $2.50 (-1.96%) | $2.67 | $2.33 | 147,237 | $18.01 M |
| 10/02/2024 | $3.07 | $2.72 (-11.4%) | $3.07 | $2.31 | 250,400 | $19.60 M |
| 10/01/2024 | $3.98 | $3.30 (-17.09%) | $3.98 | $2.90 | 273,546 | $23.77 M |
| 09/30/2024 | $3.31 | $4.40 (32.93%) | $4.53 | $3.00 | 2.50 M | $31.70 M |
| 09/27/2024 | $2.67 | $3.22 (20.6%) | $4.20 | $2.60 | 7.71 M | $23.20 M |
| 09/26/2024 | $2.16 | $2.56 (18.52%) | $3.52 | $2.10 | 1.10 M | $18.44 M |
| 09/25/2024 | $2.04 | $2.20 (7.84%) | $2.20 | $2.04 | 7,050 | $3.96 M |
| 09/24/2024 | $2.04 | $2.24 (9.8%) | $2.24 | $2.00 | 3,531 | $4.03 M |
| 09/23/2024 | $2.09 | $2.20 (5.26%) | $2.20 | $2.04 | 3,038 | $3.96 M |
| 09/20/2024 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.05 | 3,384 | $3.69 M |
| 09/19/2024 | $2.10 | $2.09 (-0.48%) | $2.28 | $2.02 | 2,675 | $3.77 M |
| 09/18/2024 | $2.14 | $2.19 (2.34%) | $2.20 | $2.07 | 950 | $3.95 M |
| 09/17/2024 | $2.16 | $2.24 (3.7%) | $2.28 | $2.05 | 3,634 | $4.03 M |
| 09/16/2024 | $2.16 | $2.24 (3.7%) | $2.28 | $2.16 | 6,575 | $4.03 M |
| 09/13/2024 | $2.12 | $2.30 (8.49%) | $2.36 | $2.12 | 5,812 | $4.14 M |
| 09/12/2024 | $2.31 | $2.36 (2.16%) | $2.36 | $2.10 | 47,100 | $4.25 M |
| 09/11/2024 | $1.96 | $2.52 (28.57%) | $2.76 | $1.89 | 563,550 | $4.53 M |
| 09/10/2024 | $1.71 | $1.76 (2.92%) | $1.76 | $1.61 | 8,475 | $3.17 M |
| 09/09/2024 | $1.84 | $1.81 (-1.63%) | $1.92 | $1.76 | 5,081 | $3.27 M |
| 09/06/2024 | $1.72 | $2.00 (16.28%) | $2.01 | $1.72 | 1,025 | $3.60 M |
| 09/05/2024 | $1.68 | $1.98 (17.86%) | $2.04 | $1.68 | 12,775 | $3.56 M |
| 09/04/2024 | $1.96 | $1.82 (-7.14%) | $2.01 | $1.61 | 283,507 | $3.28 M |
| 09/03/2024 | $2.40 | $2.12 (-11.67%) | $2.41 | $1.87 | 17,500 | $3.82 M |
| 08/30/2024 | $2.44 | $2.52 (3.28%) | $2.52 | $2.44 | 275 | $4.54 M |
| 08/29/2024 | $2.44 | $2.42 (-0.82%) | $2.44 | $2.42 | 3,711 | $4.36 M |
| 08/28/2024 | $2.54 | $2.44 (-3.94%) | $2.54 | $2.44 | 1,483 | $4.40 M |
| 08/27/2024 | $2.72 | $2.46 (-9.56%) | $2.72 | $2.40 | 16,006 | $4.43 M |
| 08/26/2024 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.49 | 2,120 | $4.82 M |
| 08/23/2024 | $2.42 | $2.72 (12.4%) | $2.72 | $2.40 | 2,100 | $4.90 M |
| 08/22/2024 | $2.56 | $2.54 (-0.78%) | $2.69 | $2.54 | 475 | $4.58 M |
| 08/21/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.58 | 1,150 | $4.68 M |