-
5 DAY PERFORMANCE
-8.13% -
1 MONTH PERFORMANCE
+28.41% -
3 MONTH PERFORMANCE
-27.33% -
6 MONTH PERFORMANCE
-46.70% -
YEAR-TO-DATE PERFORMANCE
-31.93% -
1 YEAR PERFORMANCE
-35.06%
ZW Data Action Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $2.17 | $2.26 (4.17%) | $2.30 | $2.17 | 7,733 | $16.29 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 |
| 08/20/2024 | $2.56 | $2.60 (1.56%) | $2.75 | $2.56 | 1,676 | $4.68 M |
| 08/19/2024 | $2.43 | $2.45 (0.82%) | $2.66 | $2.43 | 2,050 | $4.42 M |
| 08/16/2024 | $2.88 | $2.54 (-11.81%) | $2.88 | $2.31 | 16,950 | $4.58 M |
| 08/15/2024 | $2.84 | $2.80 (-1.41%) | $2.98 | $2.64 | 9,491 | $5.04 M |
| 08/14/2024 | $3.00 | $2.91 (-3%) | $3.00 | $2.86 | 731 | $5.25 M |
| 08/13/2024 | $2.89 | $2.84 (-1.73%) | $3.20 | $2.84 | 2,600 | $5.12 M |
| 08/12/2024 | $2.92 | $3.20 (9.59%) | $3.20 | $2.88 | 5,928 | $5.76 M |
| 08/09/2024 | $3.24 | $3.19 (-1.54%) | $3.24 | $2.88 | 1,676 | $5.74 M |
| 08/08/2024 | $2.84 | $3.20 (12.68%) | $3.40 | $2.84 | 3,283 | $5.76 M |
| 08/07/2024 | $3.12 | $3.16 (1.28%) | $3.16 | $3.12 | 3,975 | $5.69 M |
| 08/06/2024 | $3.04 | $2.88 (-5.26%) | $3.04 | $2.80 | 385 | $5.19 M |
| 08/05/2024 | $2.84 | $2.90 (2.11%) | $2.91 | $2.80 | 2,775 | $5.22 M |
| 08/02/2024 | $2.96 | $3.10 (4.73%) | $3.10 | $2.96 | 228 | $5.58 M |
| 08/01/2024 | $3.15 | $3.08 (-2.22%) | $3.20 | $2.96 | 900 | $5.55 M |
| 07/31/2024 | $2.97 | $2.97 (0%) | $3.20 | $2.97 | 887 | $5.34 M |
| 07/30/2024 | $2.96 | $3.13 (5.74%) | $3.20 | $2.96 | 530 | $5.64 M |
| 07/29/2024 | $3.16 | $3.20 (1.27%) | $3.20 | $3.05 | 325 | $5.76 M |
| 07/26/2024 | $3.00 | $3.16 (5.33%) | $3.16 | $3.00 | 455 | $5.69 M |
| 07/25/2024 | $3.02 | $3.20 (5.96%) | $3.20 | $3.02 | 200 | $5.76 M |
| 07/24/2024 | $3.02 | $3.24 (7.28%) | $3.24 | $3.02 | 735 | $5.84 M |
| 07/23/2024 | $3.07 | $3.15 (2.61%) | $3.24 | $3.07 | 2,384 | $5.68 M |
| 07/22/2024 | $3.12 | $3.07 (-1.6%) | $3.24 | $3.02 | 1,675 | $5.53 M |
| 07/19/2024 | $3.20 | $3.20 (0%) | $3.20 | $3.04 | 1,227 | $5.76 M |
| 07/18/2024 | $3.10 | $3.20 (3.23%) | $3.20 | $3.08 | 504 | $5.76 M |
| 07/17/2024 | $3.19 | $3.16 (-0.94%) | $3.19 | $3.04 | 3,928 | $5.69 M |
| 07/16/2024 | $3.00 | $3.04 (1.33%) | $3.18 | $3.00 | 700 | $5.48 M |
| 07/15/2024 | $3.20 | $3.24 (1.25%) | $3.24 | $3.04 | 900 | $5.83 M |
| 07/12/2024 | $3.00 | $3.24 (8%) | $3.28 | $3.00 | 4,700 | $5.83 M |
| 07/11/2024 | $3.00 | $3.12 (4%) | $3.12 | $3.00 | 1,325 | $5.62 M |
| 07/10/2024 | $2.96 | $3.11 (5.07%) | $3.11 | $2.96 | 2,400 | $5.61 M |