Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ZW Data Action Technologies Inc. - Common Stock (CNET)

0.7930
-0.1170 (-12.86%)
NASDAQ· Last Trade: Jul 25th, 2:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ZW Data Action Technologies Inc. - Common Stock (CNET)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/20261.011.010.640.795,675,3750.79
7/23/20260.950.960.910.918,7640.91
7/22/20261.101.100.900.967,3170.96
7/21/20261.021.160.911.1177,4671.11
7/20/20260.911.060.911.006,8091.00
7/17/20260.970.990.820.905,0940.90
7/16/20260.810.870.810.871,7800.87
7/15/20260.870.880.870.881,9260.88
7/14/20260.970.970.930.971,8680.97
7/13/20261.021.020.930.9710,7250.97
7/10/20261.031.040.961.045,6431.04
7/09/20260.991.160.921.03205,1831.03
7/08/20260.981.020.981.003,0421.00
7/07/20260.980.990.980.992,7910.99
7/06/20261.091.091.031.0412,9321.04
7/02/20261.071.071.031.0319,1451.03
7/01/20261.111.181.071.0725,7751.07
6/30/20261.021.250.941.21181,3101.21
6/29/20260.901.420.901.213,920,6791.21
6/26/20260.900.920.900.921,1830.92
6/25/20260.910.940.910.942,1570.94
6/24/20260.920.960.900.964,9640.96
6/23/20260.911.030.910.9710,1590.97
6/22/20260.921.000.910.969,5180.96
6/18/20260.921.000.911.003,8531.00
6/17/20260.920.950.900.954,4270.95
6/16/20260.971.070.910.9929,3340.99
6/15/20260.981.100.981.0759,3521.07
6/12/20260.981.050.941.0432,0211.04
6/11/20260.881.060.821.04199,2031.04
6/10/20260.761.500.701.082,666,5801.08
6/09/20260.751.100.600.745,449,0750.74
6/08/20260.670.740.650.713,451,9530.71
6/05/20260.670.680.670.671,2300.67
6/04/20260.650.740.650.722,2870.72
6/02/20260.710.000.750.757970.75
6/01/20260.680.710.670.712,8010.71
5/29/20260.700.730.670.676,1090.67
5/28/20260.680.770.650.7011,2390.70
5/27/20260.780.780.740.761,0140.76
5/26/20260.730.730.720.723,1540.72
5/22/20260.660.720.660.722,7900.72
5/21/20260.710.730.710.724,2380.72
5/20/20260.650.700.650.6710,3410.67
5/19/20260.760.760.650.654,1590.65
5/18/20260.780.800.710.7510,1490.75
5/15/20260.790.800.690.739,3910.73
5/14/20260.760.770.730.769,9690.76
5/13/20260.750.800.700.769,9860.76
5/12/20260.750.800.650.6911,5380.69
5/11/20260.670.720.650.7319,8700.73
5/08/20260.750.750.730.7526,8120.75
5/07/20260.700.710.700.705,9500.70
5/06/20260.740.750.740.752,1550.75
5/05/20260.710.750.710.7514,3360.75
5/04/20260.740.740.690.693,0740.69
5/01/20260.720.750.720.723,3050.72
4/30/20260.750.750.740.741,2460.74
4/29/20260.770.770.670.774,9240.77
4/28/20260.730.770.730.736,7140.73
4/27/20260.770.770.720.761,1350.76