Advertisement
U.S. markets closed

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
1.02000.0000 (0.00%)
At close: 04:00PM EDT
0.9252 -0.09 (-9.29%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.00001.03000.89001.02001.020082,600
Mar 27, 20240.87001.06000.85001.02001.020066,100
Mar 26, 20240.91000.91000.87000.90000.90006,100
Mar 25, 20240.87000.92000.87000.90000.90008,900
Mar 22, 20240.91000.91000.87000.89000.89009,400
Mar 21, 20240.88000.95000.87000.93000.93006,800
Mar 20, 20240.91000.91000.89000.91000.910027,200
Mar 19, 20240.89000.95000.87000.94000.940025,200
Mar 18, 20240.91000.94000.91000.93000.93004,000
Mar 15, 20240.91000.99000.91000.97000.970011,900
Mar 14, 20240.92000.99000.90000.95000.950018,500
Mar 13, 20240.89000.96000.89000.96000.96005,100
Mar 12, 20240.92000.92000.90000.92000.92005,400
Mar 11, 20240.88000.97000.88000.96000.96005,600
Mar 08, 20240.95000.95000.90000.91000.91008,800
Mar 07, 20240.88000.95000.86000.95000.950010,900
Mar 06, 20240.86000.90000.86000.90000.90005,600
Mar 05, 20240.94000.94000.85000.90000.900029,600
Mar 04, 20240.93000.94000.92000.93000.930016,300
Mar 01, 20240.97000.97000.91000.95000.95005,100
Feb 29, 20240.95000.97000.91000.97000.970022,600
Feb 28, 20240.94000.97000.91000.96000.960019,700
Feb 27, 20240.92000.97000.91000.94000.94005,900
Feb 26, 20240.92000.97000.90000.92000.920043,800
Feb 23, 20240.92001.00000.90000.97000.970011,500
Feb 22, 20240.97000.97000.91000.93000.93005,900
Feb 21, 20240.91001.00000.91000.95000.950021,000
Feb 20, 20241.02001.09000.93000.93000.930054,800
Feb 16, 20241.00001.18000.92001.10001.1000112,400
Feb 15, 20240.95001.24000.86001.07001.0700334,300
Feb 14, 20240.83000.90000.82000.86000.86007,900
Feb 13, 20240.85000.85000.84000.84000.84002,800
Feb 12, 20240.90000.91000.84000.84000.840012,200
Feb 09, 20240.89000.90000.86000.90000.90002,700
Feb 08, 20240.95000.96000.80000.85000.850045,500
Feb 07, 20240.90000.90000.82000.82000.820021,600
Feb 06, 20240.87000.90000.87000.88000.88007,400
Feb 05, 20240.90000.95000.90000.92000.92001,800
Feb 02, 20240.93000.95000.88000.95000.95003,800
Feb 01, 20240.92001.00000.90000.96000.96003,000
Jan 31, 20240.96000.96000.91000.92000.92003,900
Jan 30, 20240.96000.97000.95000.97000.970014,600
Jan 29, 20241.05001.05000.97000.97000.970021,200
Jan 26, 20240.89001.10000.85001.03001.0300230,400
Jan 25, 20240.84000.92000.82000.85000.850056,100
Jan 24, 20240.82000.86000.79000.84000.840018,400
Jan 23, 20240.80000.88000.79000.85000.850039,600
Jan 22, 20240.81000.84000.78000.84000.84007,800
Jan 19, 20240.82000.82000.80000.81000.81006,600
Jan 18, 20240.81000.84000.80000.81000.81005,800
Jan 17, 20240.81000.85000.80000.81000.81008,700
Jan 16, 20240.80000.85000.80000.84000.840020,000
Jan 12, 20240.82000.82000.79000.79000.790019,300
Jan 11, 20240.82000.82000.81000.82000.82005,700
Jan 10, 20240.79000.85000.79000.82000.82009,300
Jan 09, 20240.85000.88000.79000.79000.790047,900
Jan 08, 20240.84000.86000.84000.84000.840020,800
Jan 05, 20240.83000.86000.83000.84000.84003,500
Jan 04, 20240.86000.86000.83000.86000.86006,200
Jan 03, 20240.89000.89000.83000.88000.880010,800
Jan 02, 20240.84000.88000.83000.86000.86004,800
Dec 29, 20230.89000.90000.83000.83000.830023,100
Dec 28, 20230.83000.90000.83000.85000.850038,500
Dec 27, 20230.95000.95000.82000.89000.890066,200
Dec 26, 20230.99001.00000.90000.95000.950028,100
Dec 22, 20231.04001.07000.99001.01001.010065,700
Dec 21, 20231.01001.05001.00001.03001.030050,300
Dec 20, 20231.06001.06000.95000.99000.990064,400
Dec 19, 20231.01001.08001.01001.05001.050024,100
Dec 18, 20230.93001.04000.93001.03001.030024,100
Dec 15, 20230.93000.97000.92000.97000.97009,100
Dec 14, 20230.95000.97000.91000.95000.950012,200
Dec 13, 20230.94000.97000.94000.97000.970012,300
Dec 12, 20230.97000.97000.92000.95000.950047,700
Dec 11, 20230.97000.97000.95000.97000.970071,600
Dec 08, 20230.93001.00000.91000.96000.960024,000
Dec 07, 20230.91001.03000.88000.95000.950063,100
Dec 06, 20230.98001.07000.92000.95000.9500353,900
Dec 05, 20230.77001.26000.76001.07001.07003,836,800
Dec 04, 20230.80000.80000.69000.70000.700080,400
Dec 01, 20230.83000.91000.75000.79000.790029,800
Nov 30, 20230.88000.89000.84000.84000.840013,200
Nov 29, 20230.88000.92000.88000.89000.890015,300
Nov 28, 20230.85000.92000.85000.92000.92001,900
Nov 27, 20230.87000.89000.85000.86000.86007,800
Nov 24, 20230.89000.90000.86000.86000.86003,900
Nov 22, 20230.90000.90000.88000.88000.88003,600
Nov 21, 20230.93000.94000.90000.90000.90006,100
Nov 20, 20230.93000.99000.88000.88000.88001,700
Nov 17, 20230.91001.00000.91000.93000.93008,200
Nov 16, 20230.89001.00000.86000.95000.950015,300
Nov 15, 20230.91000.99000.90000.95000.95008,900
Nov 14, 20230.89000.97000.86000.94000.940011,100
Nov 13, 20230.86000.93000.86000.93000.93001,500
Nov 10, 20230.95001.04000.86000.93000.930012,400
Nov 09, 20231.02001.02000.89000.94000.940013,200
Nov 08, 20231.08001.08000.98001.01001.010017,400
Nov 07, 20231.04001.08000.95001.08001.080025,400
Nov 06, 20231.07001.07001.06001.06001.06002,300
Nov 03, 20231.11001.11001.03001.07001.070011,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...