Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZW Data Action Technologies Inc. - Common Stock (NQ: CNET )

1.820 -0.050 (-2.67%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.810 1.997 1.690 1.820 100,974 -0.05(-2.67%)
Dec 23, 2024 1.630 1.907 1.570 1.870 104,159 +0.24(+14.72%)
Dec 20, 2024 1.690 1.690 1.630 1.630 7,807 -0.10(-5.78%)
Dec 19, 2024 1.730 1.780 1.645 1.730 26,566 -0.01(-0.57%)
Dec 18, 2024 1.660 1.780 1.660 1.740 19,297 +0.08(+4.82%)
Dec 17, 2024 1.630 1.690 1.630 1.660 9,402 -0.03(-1.78%)
Dec 16, 2024 1.670 1.720 1.627 1.690 10,973 +0.00(+0.00%)
Dec 13, 2024 1.640 1.820 1.640 1.690 1,543 +0.00(+0.00%)
Dec 12, 2024 1.740 1.850 1.660 1.690 5,847 -0.07(-3.98%)
Dec 11, 2024 1.780 1.800 1.695 1.760 11,772 -0.02(-1.12%)
Dec 10, 2024 1.760 1.836 1.760 1.780 13,849 -0.04(-2.20%)
Dec 09, 2024 1.770 1.850 1.750 1.820 9,968 -0.01(-0.55%)
Dec 06, 2024 1.620 1.880 1.620 1.830 56,162 +0.13(+7.65%)
Dec 05, 2024 1.790 1.790 1.699 1.700 5,759 -0.02(-1.16%)
Dec 04, 2024 1.730 1.810 1.719 1.720 27,902 -0.01(-0.58%)
Dec 03, 2024 1.700 1.730 1.657 1.730 8,088 +0.05(+2.98%)
Dec 02, 2024 1.600 1.690 1.596 1.680 12,103 +0.08(+5.00%)
Nov 29, 2024 1.680 1.688 1.600 1.600 21,800 -0.07(-4.19%)
Nov 27, 2024 1.730 1.776 1.510 1.670 17,229 -0.02(-1.18%)
Nov 26, 2024 1.700 1.764 1.680 1.690 16,216 -0.01(-0.59%)
Nov 25, 2024 1.670 1.750 1.650 1.700 39,535 +0.04(+2.41%)
Nov 22, 2024 1.590 1.715 1.590 1.660 29,889 +0.07(+4.40%)
Nov 21, 2024 1.560 1.610 1.470 1.590 20,768 +0.04(+2.58%)
Nov 20, 2024 1.580 1.640 1.536 1.550 20,148 -0.03(-1.90%)
Nov 19, 2024 1.610 1.620 1.538 1.580 21,470 -0.03(-1.86%)
Nov 18, 2024 1.650 1.690 1.580 1.610 28,702 -0.03(-1.83%)
Nov 15, 2024 1.770 1.848 1.640 1.640 47,919 -0.13(-7.34%)
Nov 14, 2024 1.850 1.930 1.730 1.770 46,105 -0.06(-3.28%)
Nov 13, 2024 1.880 2.000 1.820 1.830 47,880 -0.10(-5.18%)
Nov 12, 2024 1.970 2.180 1.820 1.930 131,356 -0.07(-3.74%)
Nov 11, 2024 1.820 2.100 1.820 2.005 153,221 +0.18(+10.16%)
Nov 08, 2024 1.920 2.085 1.600 1.820 47,710 -0.11(-5.70%)
Nov 07, 2024 1.790 2.048 1.720 1.930 118,684 +0.14(+7.82%)
Nov 06, 2024 1.800 1.834 1.690 1.790 31,423 +0.03(+1.70%)
Nov 05, 2024 1.810 1.950 1.760 1.760 50,895 -0.09(-4.86%)
Nov 04, 2024 1.800 1.931 1.750 1.850 39,930 +0.05(+2.78%)
Nov 01, 2024 1.790 1.850 1.690 1.800 32,041 +0.01(+0.56%)
Oct 31, 2024 1.950 2.010 1.780 1.790 52,748 -0.16(-8.21%)
Oct 30, 2024 2.090 2.170 1.760 1.950 103,326 -0.26(-11.76%)
Oct 29, 2024 1.940 2.390 1.940 2.210 338,912 +0.27(+13.92%)
Oct 28, 2024 1.890 2.000 1.890 1.940 43,746 +0.10(+5.43%)
Oct 25, 2024 1.800 2.070 1.758 1.840 43,022 +0.04(+2.22%)
Oct 24, 2024 1.840 1.840 1.750 1.800 25,547 -0.04(-2.17%)
Oct 23, 2024 1.940 1.950 1.830 1.840 33,102 -0.10(-5.15%)
Oct 22, 2024 2.040 2.050 1.900 1.940 24,435 -0.10(-4.90%)
Oct 21, 2024 2.240 2.420 2.040 2.040 80,341 -0.17(-7.69%)
Oct 18, 2024 2.150 2.400 2.120 2.210 67,836 +0.12(+5.74%)
Oct 17, 2024 2.030 2.133 2.030 2.090 33,935 +0.11(+5.56%)
Oct 16, 2024 1.980 2.017 1.950 1.980 44,598 +0.00(+0.00%)
Oct 15, 2024 1.870 2.000 1.860 1.980 33,971 +0.12(+6.45%)
Oct 14, 2024 1.940 2.050 1.770 1.860 48,670 -0.16(-7.92%)
Oct 11, 2024 2.070 2.160 1.900 2.020 91,708 -0.26(-11.40%)
Oct 10, 2024 2.170 2.330 2.170 2.280 21,515 +0.11(+5.07%)
Oct 09, 2024 2.050 2.340 1.847 2.170 47,807 -0.09(-3.98%)
Oct 08, 2024 2.200 2.370 2.050 2.260 80,943 -0.10(-4.24%)
Oct 07, 2024 2.470 2.500 2.311 2.360 40,255 -0.10(-4.07%)
Oct 04, 2024 2.420 2.650 2.230 2.460 99,166 -0.04(-1.60%)
Oct 03, 2024 2.550 2.674 2.330 2.500 147,213 -0.22(-8.09%)
Oct 02, 2024 3.070 3.070 2.310 2.720 247,886 -0.58(-17.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.