Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.9000-0.0200 (-2.17%)
At close: 03:59PM EST
0.9300 +0.03 (+3.33%)
After hours: 05:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20220.90000.92000.88000.90000.900068,200
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, 20220.94000.97000.93000.96000.9600114,100
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
Dec 31, 20211.02001.06001.00001.00001.0000241,700
Dec 30, 20210.99001.09000.98001.03001.0300262,200
Dec 29, 20211.03001.04000.95000.98000.9800489,500
Dec 28, 20211.08001.10001.04001.04001.0400130,900
Dec 27, 20211.11001.15001.09001.10001.1000197,900
Dec 23, 20211.11001.18001.10001.11001.1100261,700
Dec 22, 20211.11001.16001.09001.12001.1200245,400
Dec 21, 20211.15001.20001.10001.10001.1000155,400
Dec 20, 20211.12001.17001.10001.11001.1100172,400
Dec 17, 20211.13001.20001.13001.16001.1600233,100
Dec 16, 20211.15001.18001.12001.12001.1200184,400
Dec 15, 20211.15001.20001.10001.18001.1800198,900
Dec 14, 20211.19001.20001.13001.15001.1500122,300
Dec 13, 20211.16001.21001.14001.20001.2000115,000
Dec 10, 20211.11001.19001.11001.18001.1800113,300
Dec 09, 20211.12001.19001.12001.12001.1200223,900
Dec 08, 20211.08001.20001.05001.17001.1700349,700
Dec 07, 20211.08001.13001.05001.06001.0600203,700
Dec 06, 20211.05001.09001.00001.03001.0300311,000
Dec 03, 20211.09001.12001.00001.05001.0500388,100
Dec 02, 20211.12001.12001.09001.10001.1000214,900
Dec 01, 20211.12001.19001.10001.13001.1300263,700
Nov 30, 20211.27001.27001.11001.14001.1400855,500
Nov 29, 20211.19001.21001.17001.19001.190087,500
Nov 26, 20211.15001.21001.15001.19001.1900145,100
Nov 24, 20211.20001.27001.20001.26001.260080,300
Nov 23, 20211.20001.23001.19001.23001.2300134,900
Nov 22, 20211.26001.26001.20001.20001.2000228,300
Nov 19, 20211.29001.29001.25001.25001.2500140,600
Nov 18, 20211.35001.39001.25001.26001.2600286,800
Nov 17, 20211.36001.39001.35001.35001.3500149,300
Nov 16, 20211.39001.41001.36001.39001.3900150,200
Nov 15, 20211.46001.49001.38001.41001.4100222,000
Nov 12, 20211.51001.53001.44001.48001.4800139,000
Nov 11, 20211.44001.49001.44001.47001.4700201,800
Nov 10, 20211.48001.49001.41001.42001.4200294,800
Nov 09, 20211.56001.58001.49001.51001.5100326,200
Nov 08, 20211.56001.63001.50001.56001.5600549,700
Nov 05, 20211.57001.57001.50001.53001.5300208,700
Nov 04, 20211.52001.58001.49001.58001.5800506,600
Nov 03, 20211.52001.54001.48001.51001.5100297,500
Nov 02, 20211.50001.57001.46001.54001.5400972,200
Nov 01, 20211.44001.50001.42001.46001.4600389,600
Oct 29, 20211.43001.46001.38001.43001.4300580,000
Oct 28, 20211.40001.49001.38001.46001.4600618,200
Oct 27, 20211.50001.50001.38001.41001.4100961,500
Oct 26, 20211.39001.56001.37001.54001.54002,716,200
Oct 25, 20211.28001.37001.28001.34001.3400720,300
Oct 22, 20211.35001.37001.30001.34001.3400400,700
Oct 21, 20211.41001.42001.35001.39001.3900582,000
Oct 20, 20211.35001.43001.31001.42001.42001,263,600
Oct 19, 20211.33001.33001.27001.33001.3300458,800
Oct 18, 20211.29001.34001.28001.30001.3000696,700
Oct 15, 20211.25001.28001.21001.28001.28001,063,900
Oct 14, 20211.21001.26001.18001.22001.2200359,200
Oct 13, 20211.21001.21001.17001.18001.1800325,700
Oct 12, 20211.17001.30001.17001.22001.22001,149,700
Oct 11, 20211.23001.23001.16001.18001.18001,031,200
Oct 08, 20211.18001.30001.14001.24001.24003,578,400
Oct 07, 20211.24001.43001.17001.23001.230032,688,900
Oct 06, 20211.17001.19001.14001.15001.1500181,000
Oct 05, 20211.13001.20001.13001.14001.1400347,500
Oct 04, 20211.17001.20001.13001.17001.1700207,400
Oct 01, 20211.26001.26001.17001.17001.1700366,400
Sep 30, 20211.25001.27001.23001.26001.260078,900
Sep 29, 20211.26001.27001.23001.26001.2600112,900
Sep 28, 20211.26001.30001.26001.26001.260077,600
Sep 27, 20211.31001.34001.27001.28001.2800213,200
Sep 24, 20211.31001.32001.29001.31001.310096,800
Sep 23, 20211.30001.34001.30001.32001.3200168,700
Sep 22, 20211.26001.31001.26001.30001.3000101,200
Sep 21, 20211.29001.30001.26001.27001.2700116,700
Sep 20, 20211.32001.36001.26001.26001.2600202,700
Sep 17, 20211.34001.37001.32001.36001.360057,600
Sep 16, 20211.36001.37001.33001.34001.340050,300
Sep 15, 20211.32001.38001.31001.36001.3600133,800
Sep 14, 20211.37001.38001.31001.33001.3300147,600
Sep 13, 20211.38001.40001.32001.33001.3300172,200
Sep 10, 20211.44001.45001.36001.37001.3700309,700
Sep 09, 20211.40001.43001.40001.43001.4300127,400
Sep 08, 20211.45001.48001.41001.41001.4100129,000
Sep 07, 20211.46001.51001.43001.44001.4400270,900
Sep 03, 20211.45001.55001.44001.48001.4800736,500
Sep 02, 20211.43001.48001.43001.45001.4500174,900
Sep 01, 20211.44001.50001.40001.44001.4400335,600
Aug 31, 20211.40001.48001.40001.47001.4700303,700
Aug 30, 20211.41001.43001.38001.42001.4200167,100
Aug 27, 20211.40001.46001.36001.39001.3900549,900
Aug 26, 20211.43001.46001.37001.40001.4000507,700
Aug 25, 20211.40001.73001.37001.46001.46003,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement