5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
-14.77%
6 MONTH PERFORMANCE
-40.48%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-60.73%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $1.49 | $1.51 (1.34%) | $1.55 | $1.49 | 1,743 | $2.73 M |
| 03/07/2025 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.40 | 2,200 | $2.69 M |
| 03/06/2025 | $1.50 | $1.55 (3.33%) | $1.55 | $1.50 | 9,241 | $2.80 M |
| 03/05/2025 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 4,400 | $2.71 M |
| 03/04/2025 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.45 | 12,200 | $2.71 M |
| 03/03/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.54 | 7,407 | $2.80 M |
| 02/28/2025 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.53 | 5,331 | $2.80 M |
| 02/27/2025 | $1.61 | $1.64 (1.86%) | $1.65 | $1.61 | 3,740 | $2.96 M |
| 02/26/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.60 | 9,300 | $3.03 M |
| 02/25/2025 | $1.63 | $1.68 (3.07%) | $1.72 | $1.54 | 37,713 | $3.03 M |
| 02/24/2025 | $1.59 | $1.50 (-5.66%) | $1.62 | $1.50 | 22,939 | $2.71 M |
| 02/21/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.56 | 10,671 | $2.92 M |
| 02/20/2025 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.62 | 3,149 | $2.92 M |
| 02/19/2025 | $1.61 | $1.62 (0.62%) | $1.62 | $1.56 | 11,657 | $2.92 M |
| 02/18/2025 | $1.63 | $1.62 (-0.61%) | $1.65 | $1.62 | 2,141 | $2.92 M |
| 02/14/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.62 | 900 | $2.94 M |
| 02/13/2025 | $1.61 | $1.66 (3.11%) | $1.67 | $1.61 | 2,349 | $3.00 M |
| 02/12/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.60 | 2,238 | $2.91 M |
| 02/11/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.63 | 3,316 | $2.94 M |
| 02/10/2025 | $1.61 | $1.69 (4.97%) | $1.69 | $1.60 | 8,024 | $3.05 M |
| 02/07/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.60 | 4,100 | $2.89 M |
| 02/06/2025 | $1.64 | $1.64 (0%) | $1.64 | $1.64 | 1,108 | $2.96 M |
| 02/05/2025 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.61 | 1,800 | $2.92 M |
| 02/04/2025 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.62 | 10,300 | $2.96 M |
| 02/03/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.67 | 3,248 | $3.03 M |
| 01/31/2025 | $1.65 | $1.70 (3.03%) | $1.80 | $1.65 | 36,600 | $3.07 M |
| 01/30/2025 | $1.65 | $1.65 (0%) | $1.70 | $1.64 | 5,923 | $2.98 M |
| 01/29/2025 | $1.67 | $1.64 (-1.8%) | $1.77 | $1.52 | 35,036 | $2.96 M |
| 01/28/2025 | $1.79 | $1.70 (-5.03%) | $1.82 | $1.67 | 18,800 | $3.07 M |
| 01/27/2025 | $1.73 | $1.77 (2.31%) | $1.79 | $1.71 | 14,007 | $3.20 M |
| 01/24/2025 | $1.73 | $1.79 (3.47%) | $1.79 | $1.66 | 15,540 | $3.23 M |
| 01/23/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.62 | 35,900 | $3.12 M |
| 01/22/2025 | $1.72 | $1.83 (6.4%) | $2.00 | $1.66 | 260,331 | $3.30 M |
| 01/21/2025 | $1.64 | $1.72 (4.88%) | $1.74 | $1.64 | 1.24 M | $3.11 M |
| 01/17/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.63 | 8,100 | $2.94 M |
| 01/16/2025 | $1.69 | $1.70 (0.59%) | $1.72 | $1.66 | 26,100 | $3.07 M |
| 01/15/2025 | $1.47 | $1.66 (12.93%) | $1.66 | $1.47 | 11,574 | $3.00 M |
| 01/14/2025 | $1.69 | $1.46 (-13.61%) | $1.74 | $1.43 | 48,400 | $2.64 M |
| 01/13/2025 | $1.67 | $1.68 (0.6%) | $1.75 | $1.65 | 27,139 | $3.03 M |
| 01/10/2025 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.66 | 12,213 | $3.00 M |
| 01/08/2025 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.79 | 9,311 | $3.23 M |
| 01/07/2025 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.88 | 12,200 | $3.39 M |
| 01/06/2025 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.93 | 8,400 | $3.48 M |
| 01/03/2025 | $1.92 | $1.92 (0%) | $2.02 | $1.91 | 7,443 | $3.47 M |
| 01/02/2025 | $1.88 | $1.93 (2.66%) | $1.99 | $1.83 | 16,854 | $3.48 M |
| 12/31/2024 | $1.82 | $1.80 (-1.1%) | $2.09 | $1.79 | 16,752 | $3.25 M |
| 12/30/2024 | $1.92 | $1.88 (-2.08%) | $1.96 | $1.84 | 15,600 | $3.39 M |
| 12/27/2024 | $1.88 | $1.93 (2.66%) | $1.98 | $1.88 | 10,602 | $3.48 M |
| 12/26/2024 | $1.93 | $1.93 (0%) | $2.17 | $1.78 | 113,200 | $3.48 M |
| 12/24/2024 | $1.81 | $1.82 (0.55%) | $2.00 | $1.69 | 101,000 | $3.29 M |
| 12/23/2024 | $1.63 | $1.87 (14.72%) | $1.91 | $1.57 | 104,200 | $3.38 M |
| 12/20/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.63 | 7,807 | $2.94 M |
| 12/19/2024 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.65 | 26,900 | $3.11 M |
| 12/18/2024 | $1.66 | $1.74 (4.82%) | $1.78 | $1.66 | 19,300 | $3.14 M |
| 12/17/2024 | $1.63 | $1.66 (1.84%) | $1.69 | $1.63 | 9,402 | $3.00 M |
| 12/16/2024 | $1.67 | $1.69 (1.2%) | $1.72 | $1.63 | 11,000 | $3.05 M |
| 12/13/2024 | $1.64 | $1.69 (3.05%) | $1.82 | $1.64 | 1,570 | $3.05 M |
| 12/12/2024 | $1.74 | $1.69 (-2.87%) | $1.85 | $1.66 | 5,847 | $3.05 M |
| 12/11/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.70 | 11,839 | $3.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
