ZW Data Action Technologies Inc CNET
NASDAQ · United States · Commercial Services
$1.86+0.12 (+6.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.86 | +6.90% | $1.80 | $2.00 | $1.75 | 42.80K |
| 2026-09-30 | $1.74 | -15.12% | $2.03 | $2.22 | $1.74 | 54.20K |
| 2026-09-29 | $2.05 | +0.49% | $1.97 | $2.29 | $1.93 | 150.00K |
| 2026-09-28 | $2.04 | +10.27% | $1.90 | $2.32 | $1.75 | 756.20K |
| 2026-09-25 | $1.85 | +35.04% | $1.74 | $2.87 | $1.53 | 26.63M |
| 2026-09-24 | $1.37 | +4.58% | $1.29 | $1.43 | $1.29 | 1.70K |
| 2026-09-23 | $1.31 | 0.00% | $1.31 | $1.31 | $1.31 | 0 |
| 2026-09-22 | $1.31 | 0.00% | $1.31 | $1.31 | $1.31 | 600 |
| 2026-09-21 | $1.31 | -5.76% | $1.44 | $1.44 | $1.22 | 2.00K |
| 2026-09-18 | $1.39 | +10.32% | $1.37 | $1.39 | $1.37 | 3.60K |
| 2026-09-17 | $1.26 | -3.08% | $1.31 | $1.32 | $1.26 | 900 |
| 2026-09-16 | $1.30 | +4.84% | $1.30 | $1.30 | $1.24 | 2.90K |
| 2026-09-15 | $1.24 | +0.81% | $1.25 | $1.29 | $1.23 | 3.90K |
| 2026-09-14 | $1.23 | 0.00% | $1.27 | $1.30 | $1.23 | 1.30K |
| 2026-09-11 | $1.23 | -5.38% | $1.23 | $1.23 | $1.23 | 1.20K |
| 2026-09-10 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 0 |
| 2026-09-09 | $1.30 | +7.44% | $1.22 | $1.30 | $1.22 | 7.90K |
| 2026-09-08 | $1.21 | -4.72% | $1.26 | $1.26 | $1.21 | 1.70K |
| 2026-09-04 | $1.27 | -5.22% | $1.25 | $1.27 | $1.23 | 500 |
| 2026-09-03 | $1.34 | +3.88% | $1.29 | $1.35 | $1.29 | 2.30K |
| 2026-09-02 | $1.29 | +1.57% | $1.27 | $1.29 | $1.25 | 5.90K |
| 2026-09-01 | $1.27 | -8.63% | $1.38 | $1.38 | $1.26 | 7.50K |
| 2026-08-31 | $1.39 | 0.00% | $1.41 | $1.41 | $1.38 | 3.30K |
| 2026-08-28 | $1.39 | -4.14% | $1.49 | $1.54 | $1.39 | 14.70K |
| 2026-08-27 | $1.45 | +1.40% | $1.34 | $1.45 | $1.30 | 4.60K |
| 2026-08-26 | $1.43 | +1.42% | $1.38 | $1.43 | $1.36 | 18.30K |
| 2026-08-25 | $1.41 | -0.70% | $1.36 | $1.42 | $1.36 | 13.50K |
| 2026-08-24 | $1.42 | +5.19% | $1.39 | $1.42 | $1.31 | 4.90K |
| 2026-08-21 | $1.35 | -2.88% | $1.34 | $1.44 | $1.29 | 21.70K |
| 2026-08-20 | $1.39 | -4.79% | $1.38 | $1.39 | $1.25 | 15.00K |
| 2026-08-19 | $1.46 | +5.80% | $1.16 | $1.47 | $1.05 | 160.80K |
| 2026-08-18 | $1.38 | +5.34% | $1.38 | $1.38 | $1.37 | 1.53M |
| 2026-08-17 | $1.31 | +1.55% | $1.35 | $1.35 | $1.28 | 5.00K |
| 2026-08-14 | $1.29 | 0.00% | $1.30 | $1.35 | $1.29 | 3.50K |
| 2026-08-13 | $1.29 | -3.01% | $1.36 | $1.40 | $1.24 | 23.40K |
| 2026-08-12 | $1.33 | +0.76% | $1.44 | $1.46 | $1.33 | 3.40K |
| 2026-08-11 | $1.32 | 0.00% | $1.41 | $1.41 | $1.32 | 3.50K |
| 2026-08-10 | $1.32 | -5.04% | $1.45 | $1.45 | $1.26 | 33.90K |
| 2026-08-07 | $1.39 | +0.72% | $1.45 | $1.47 | $1.34 | 15.60K |
| 2026-08-06 | $1.38 | -4.17% | $1.44 | $1.44 | $1.31 | 11.50K |
| 2026-08-05 | $1.44 | -0.69% | $1.42 | $1.58 | $1.37 | 84.70K |
| 2026-08-04 | $1.45 | -7.05% | $1.55 | $1.66 | $1.44 | 46.80K |
| 2026-08-03 | $1.56 | -2.50% | $1.56 | $1.61 | $1.30 | 86.40K |
| 2026-07-31 | $1.60 | -6.98% | $1.70 | $1.77 | $1.31 | 81.20K |
| 2026-07-30 | $1.72 | +11.69% | $1.60 | $1.86 | $1.51 | 115.00K |
| 2026-07-29 | $1.54 | +9.22% | $1.24 | $1.54 | $1.18 | 221.00K |
| 2026-07-28 | $1.41 | +41.00% | $1.00 | $1.48 | $0.96 | 3.25M |
| 2026-07-27 | $1.00 | +26.58% | $0.80 | $1.15 | $0.73 | 933.10K |
| 2026-07-24 | $0.79 | -13.19% | $1.01 | $1.70 | $0.64 | 5.69M |
| 2026-07-23 | $0.91 | -5.21% | $0.95 | $0.97 | $0.91 | 8.80K |
| 2026-07-22 | $0.96 | -13.51% | $1.10 | $1.10 | $0.90 | 7.30K |
| 2026-07-21 | $1.11 | +9.90% | $1.02 | $1.16 | $0.91 | 77.50K |
| 2026-07-20 | $1.01 | +12.22% | $0.91 | $1.06 | $0.91 | 6.70K |
| 2026-07-17 | $0.90 | +3.45% | $0.97 | $0.99 | $0.82 | 5.10K |
| 2026-07-16 | $0.87 | -1.14% | $0.81 | $0.87 | $0.81 | 1.80K |
| 2026-07-15 | $0.88 | -9.28% | $0.87 | $0.88 | $0.87 | 1.50K |
| 2026-07-14 | $0.97 | 0.00% | $0.97 | $0.97 | $0.93 | 1.90K |
| 2026-07-13 | $0.97 | -6.73% | $1.02 | $1.02 | $0.93 | 10.70K |
| 2026-07-10 | $1.04 | +0.97% | $1.03 | $1.04 | $0.96 | 5.60K |
| 2026-07-09 | $1.03 | +3.00% | $0.99 | $1.16 | $0.92 | 205.20K |
| 2026-07-08 | $1.00 | +1.01% | $0.98 | $1.02 | $0.98 | 3.00K |
| 2026-07-07 | $0.99 | -4.81% | $0.98 | $0.99 | $0.98 | 2.80K |
| 2026-07-06 | $1.04 | +0.97% | $1.09 | $1.09 | $1.03 | 12.90K |
| 2026-07-02 | $1.03 | -3.74% | $1.07 | $1.07 | $1.03 | 19.00K |
| 2026-07-01 | $1.07 | -11.57% | $1.14 | $1.18 | $1.07 | 25.80K |
| 2026-06-30 | $1.21 | 0.00% | $1.02 | $1.25 | $0.94 | 181.30K |
| 2026-06-29 | $1.21 | +31.52% | $0.90 | $1.42 | $0.90 | 3.92M |
| 2026-06-26 | $0.92 | -2.13% | $0.90 | $0.92 | $0.90 | 900 |
| 2026-06-25 | $0.94 | -2.08% | $0.91 | $0.94 | $0.91 | 2.10K |
| 2026-06-24 | $0.96 | -1.03% | $0.92 | $0.96 | $0.90 | 5.00K |
| 2026-06-23 | $0.97 | +1.04% | $0.91 | $1.03 | $0.91 | 10.20K |
| 2026-06-22 | $0.96 | -4.00% | $0.92 | $1.00 | $0.91 | 9.50K |
| 2026-06-18 | $1.00 | +5.26% | $0.92 | $1.00 | $0.91 | 3.80K |
| 2026-06-17 | $0.95 | -4.04% | $0.92 | $0.95 | $0.90 | 4.40K |
| 2026-06-16 | $0.99 | -7.48% | $0.97 | $1.07 | $0.91 | 29.30K |
| 2026-06-15 | $1.07 | +2.88% | $0.98 | $1.10 | $0.98 | 58.50K |
| 2026-06-12 | $1.04 | 0.00% | $0.98 | $1.05 | $0.94 | 31.80K |
| 2026-06-11 | $1.04 | -3.70% | $0.88 | $1.06 | $0.82 | 199.50K |
| 2026-06-10 | $1.08 | +44.00% | $0.76 | $1.50 | $0.70 | 2.73M |
| 2026-06-09 | $0.75 | +5.63% | $0.75 | $1.39 | $0.60 | 5.45M |
| 2026-06-08 | $0.71 | +5.97% | $0.67 | $0.74 | $0.65 | 3.47M |
| 2026-06-05 | $0.67 | -6.94% | $0.67 | $0.68 | $0.67 | 1.20K |
| 2026-06-04 | $0.72 | -4.00% | $0.65 | $0.74 | $0.65 | 2.30K |
| 2026-06-03 | $0.75 | 0.00% | $0.75 | $0.75 | $0.75 | 0 |
| 2026-06-02 | $0.75 | +5.63% | $0.76 | $0.76 | $0.67 | 3.40K |
| 2026-06-01 | $0.71 | +5.97% | $0.68 | $0.71 | $0.67 | 3.20K |
| 2026-05-29 | $0.67 | -5.63% | $0.74 | $0.74 | $0.67 | 6.10K |
| 2026-05-28 | $0.71 | -6.58% | $0.68 | $0.77 | $0.65 | 11.20K |
| 2026-05-27 | $0.76 | +5.56% | $0.78 | $0.78 | $0.74 | 1.00K |
| 2026-05-26 | $0.72 | 0.00% | $0.73 | $0.73 | $0.72 | 3.20K |