Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3200+0.0008 (+0.25%)
At close: 03:57PM EDT
0.3500 +0.03 (+9.38%)
After hours: 04:13PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.32000.35000.30000.32000.320052,900
May 24, 20220.32000.33000.30000.33000.330016,700
May 23, 20220.32000.34000.28000.33000.3300305,200
May 20, 20220.33000.34000.30000.31000.3100112,600
May 19, 20220.33000.36000.33000.34000.3400237,000
May 18, 20220.29000.33000.28000.32000.3200818,100
May 17, 20220.30000.31000.28000.30000.3000150,500
May 16, 20220.31000.31000.30000.31000.310059,600
May 13, 20220.30000.33000.29000.31000.3100198,700
May 12, 20220.30000.30000.28000.29000.2900194,400
May 11, 20220.31000.32000.28000.31000.3100142,000
May 10, 20220.32000.33000.30000.30000.3000221,800
May 09, 20220.40000.40000.32000.33000.3300209,000
May 06, 20220.44000.44000.38000.41000.4100113,800
May 05, 20220.46000.48000.42000.44000.4400110,200
May 04, 20220.48000.49000.46000.46000.460097,800
May 03, 20220.49000.50000.48000.50000.500044,800
May 02, 20220.50000.51000.48000.48000.4800110,500
Apr 29, 20220.50000.52000.48000.51000.5100117,200
Apr 28, 20220.48000.50000.47000.49000.490026,300
Apr 27, 20220.52000.52000.46000.50000.5000152,600
Apr 26, 20220.56000.56000.52000.52000.5200129,600
Apr 25, 20220.57000.57000.52000.54000.540072,500
Apr 22, 20220.61000.62000.52000.58000.5800138,500
Apr 21, 20220.61000.62000.60000.61000.610019,600
Apr 20, 20220.60000.63000.60000.61000.610080,600
Apr 19, 20220.61000.63000.60000.60000.600028,900
Apr 18, 20220.58000.63000.58000.62000.620085,500
Apr 14, 20220.61000.65000.60000.60000.600092,700
Apr 13, 20220.64000.68000.61000.66000.660066,800
Apr 12, 20220.61000.64000.61000.63000.630014,200
Apr 11, 20220.62000.68000.61000.61000.610096,700
Apr 08, 20220.64000.67000.62000.62000.620056,900
Apr 07, 20220.66000.69000.61000.63000.6300173,400
Apr 06, 20220.69000.69000.65000.67000.6700193,200
Apr 05, 20220.76000.78000.68000.69000.6900256,900
Apr 04, 20220.69000.75000.67000.73000.7300379,800
Apr 01, 20220.74000.75000.69000.70000.7000163,200
Mar 31, 20220.71000.76000.68000.73000.7300412,500
Mar 30, 20220.73000.73000.69000.71000.7100145,500
Mar 29, 20220.78000.79000.70000.72000.7200319,400
Mar 28, 20220.72000.83000.67000.79000.79001,034,800
Mar 25, 20220.70000.75000.70000.71000.710067,300
Mar 24, 20220.73000.77000.66000.71000.7100178,300
Mar 23, 20220.75000.80000.66000.75000.7500213,200
Mar 22, 20220.82000.87000.76000.80000.8000166,600
Mar 21, 20220.90000.90000.77000.81000.8100541,400
Mar 18, 20220.70000.96000.68000.85000.85001,112,100
Mar 17, 20220.71000.72000.66000.70000.7000144,200
Mar 16, 20220.74000.74000.62000.73000.7300299,300
Mar 15, 20220.63000.69000.61000.64000.6400416,200
Mar 14, 20220.64000.69000.59000.68000.680069,900
Mar 11, 20220.64000.68000.62000.65000.650085,100
Mar 10, 20220.72000.72000.66000.67000.670063,100
Mar 09, 20220.63000.75000.63000.74000.740030,400
Mar 08, 20220.63000.65000.61000.64000.640073,800
Mar 07, 20220.65000.70000.62000.65000.650094,200
Mar 04, 20220.70000.70000.65000.66000.660035,500
Mar 03, 20220.71000.71000.65000.70000.700026,400
Mar 02, 20220.68000.72000.68000.71000.710017,500
Mar 01, 20220.70000.75000.68000.71000.710085,000
Feb 28, 20220.65000.73000.65000.71000.7100413,400
Feb 25, 20220.68000.70000.66000.67000.6700198,900
Feb 24, 20220.56000.66000.56000.66000.6600228,100
Feb 23, 20220.61000.69000.61000.63000.630078,900
Feb 22, 20220.67000.67000.58000.63000.6300496,800
Feb 18, 20220.72000.72000.65000.69000.6900172,100
Feb 17, 20220.72000.74000.71000.73000.730041,200
Feb 16, 20220.73000.79000.70000.75000.750083,500
Feb 15, 20220.74000.75000.69000.73000.7300136,300
Feb 14, 20220.77000.77000.74000.76000.760049,100
Feb 11, 20220.76000.79000.75000.76000.760035,200
Feb 10, 20220.80000.80000.75000.79000.7900165,600
Feb 09, 20220.76000.80000.73000.78000.7800137,300
Feb 08, 20220.78000.81000.73000.78000.780058,500
Feb 07, 20220.80000.81000.72000.78000.780098,000
Feb 04, 20220.75000.83000.71000.78000.7800415,700
Feb 03, 20220.76000.78000.72000.77000.7700129,000
Feb 02, 20220.88000.88000.80000.80000.8000383,500
Feb 01, 20220.80000.88000.78000.84000.8400395,900
Jan 31, 20220.72000.84000.72000.79000.7900524,500
Jan 28, 20220.76000.76000.65000.72000.7200186,100
Jan 27, 20220.73000.77000.69000.69000.690087,200
Jan 26, 20220.75000.77000.71000.73000.730096,200
Jan 25, 20220.71000.77000.69000.74000.7400101,000
Jan 24, 20220.72000.78000.68000.70000.7000241,300
Jan 21, 20220.74000.76000.71000.75000.7500155,500
Jan 20, 20220.85000.87000.74000.74000.7400397,100
Jan 19, 20220.87000.88000.80000.84000.8400267,700
Jan 18, 20220.88000.88000.85000.85000.8500119,200
Jan 14, 20220.90000.92000.88000.90000.900091,600
Jan 13, 20220.87000.97000.87000.92000.9200236,500
Jan 12, 20220.91000.94000.85000.90000.9000261,600
Jan 11, 20220.93000.95000.90000.93000.9300126,000
Jan 10, 20220.95000.98000.90000.93000.9300147,900
Jan 07, 20220.94000.97000.93000.96000.9600118,300
Jan 06, 20221.02001.02000.90000.93000.9300330,800
Jan 05, 20221.10001.10000.99001.02001.0200183,000
Jan 04, 20221.08001.09001.04001.09001.0900181,800
Jan 03, 20221.01001.07001.00001.06001.060087,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement