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 )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 1.470 1.470 1.450 1.460 1,598 -0.01(-0.68%)
Mar 12, 2025 1.460 1.470 1.460 1.470 653 -0.01(-0.68%)
Mar 11, 2025 1.350 1.589 1.350 1.480 10,803 -0.03(-1.79%)
Mar 10, 2025 1.490 1.548 1.490 1.507 1,749 +0.02(+1.48%)
Mar 07, 2025 1.500 1.510 1.400 1.485 2,157 -0.06(-4.19%)
Mar 06, 2025 1.500 1.550 1.500 1.550 9,240 +0.05(+3.33%)
Mar 05, 2025 1.500 1.550 1.480 1.500 4,362 +0.00(+0.00%)
Mar 04, 2025 1.524 1.570 1.450 1.500 12,178 -0.05(-3.23%)
Mar 03, 2025 1.580 1.581 1.540 1.550 7,387 +0.00(+0.00%)
Feb 28, 2025 1.619 1.619 1.530 1.550 5,331 -0.09(-5.49%)
Feb 27, 2025 1.606 1.650 1.606 1.640 3,734 -0.04(-2.38%)
Feb 26, 2025 1.680 1.680 1.600 1.680 9,251 +0.00(+0.00%)
Feb 25, 2025 1.630 1.720 1.540 1.680 37,713 +0.18(+11.99%)
Feb 24, 2025 1.590 1.620 1.500 1.500 22,939 -0.12(-7.26%)
Feb 21, 2025 1.600 1.620 1.560 1.618 10,671 -0.00(-0.15%)
Feb 20, 2025 1.640 1.640 1.620 1.620 3,103 +0.00(+0.00%)
Feb 19, 2025 1.610 1.620 1.560 1.620 11,646 +0.00(+0.00%)
Feb 18, 2025 1.630 1.650 1.620 1.620 2,135 -0.01(-0.61%)
Feb 14, 2025 1.660 1.660 1.620 1.630 876 -0.03(-1.81%)
Feb 13, 2025 1.610 1.670 1.606 1.660 2,349 +0.05(+3.18%)
Feb 12, 2025 1.630 1.650 1.600 1.609 2,238 -0.02(-1.30%)
Feb 11, 2025 1.680 1.690 1.630 1.630 3,308 -0.06(-3.55%)
Feb 10, 2025 1.610 1.690 1.600 1.690 7,927 +0.09(+5.62%)
Feb 07, 2025 1.640 1.640 1.600 1.600 4,068 -0.04(-2.43%)
Feb 06, 2025 1.640 1.640 1.640 1.640 1,107 +0.02(+1.22%)
Feb 05, 2025 1.630 1.630 1.610 1.620 1,792 -0.02(-1.22%)
Feb 04, 2025 1.670 1.670 1.617 1.640 9,777 -0.04(-2.38%)
Feb 03, 2025 1.710 1.715 1.670 1.680 3,248 -0.02(-1.18%)
Jan 31, 2025 1.650 1.795 1.650 1.700 36,598 +0.05(+2.84%)
Jan 30, 2025 1.651 1.700 1.640 1.653 5,901 +0.01(+0.79%)
Jan 29, 2025 1.670 1.765 1.520 1.640 35,035 -0.06(-3.53%)
Jan 28, 2025 1.790 1.820 1.670 1.700 18,775 -0.07(-3.95%)
Jan 27, 2025 1.730 1.790 1.710 1.770 13,860 -0.02(-1.12%)
Jan 24, 2025 1.730 1.790 1.660 1.790 15,540 +0.06(+3.47%)
Jan 23, 2025 1.750 1.750 1.621 1.730 35,289 -0.10(-5.46%)
Jan 22, 2025 1.720 2.000 1.660 1.830 258,986 +0.11(+6.71%)
Jan 21, 2025 1.640 1.740 1.640 1.715 1,213,825 +0.09(+5.21%)
Jan 17, 2025 1.700 1.700 1.630 1.630 8,072 -0.07(-4.12%)
Jan 16, 2025 1.690 1.720 1.660 1.700 26,080 +0.04(+2.41%)
Jan 15, 2025 1.470 1.660 1.470 1.660 11,352 +0.20(+13.70%)
Jan 14, 2025 1.690 1.735 1.430 1.460 48,358 -0.22(-13.10%)
Jan 13, 2025 1.670 1.750 1.650 1.680 27,078 +0.02(+1.20%)
Jan 10, 2025 1.790 1.790 1.660 1.660 12,016 -0.13(-7.26%)
Jan 08, 2025 1.890 1.890 1.790 1.790 9,311 -0.09(-4.81%)
Jan 07, 2025 1.977 1.984 1.881 1.881 12,200 -0.05(-2.62%)
Jan 06, 2025 1.950 1.995 1.930 1.931 8,390 +0.01(+0.57%)
Jan 03, 2025 1.920 2.018 1.910 1.920 7,399 -0.01(-0.52%)
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.