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 )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 1:54 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 1.880 1.990 1.834 1.930 16,821 +0.13(+7.22%)
Dec 31, 2024 1.800 0 -0.08(-4.26%)
Dec 30, 2024 1.920 1.963 1.840 1.880 15,587 -0.05(-2.59%)
Dec 27, 2024 1.880 1.980 1.880 1.930 10,602 +0.00(+0.00%)
Dec 26, 2024 1.930 2.170 1.779 1.930 113,173 +0.11(+6.04%)
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 -0.11(-6.32%)
Dec 19, 2024 1.730 1.780 1.645 1.740 25,787 +0.00(+0.00%)
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%)
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.