NasdaqCM - Nasdaq Real Time Price USD

ZW Data Action Technologies Inc. (CNET)

0.9500 +0.0226 (+2.44%)
As of 12:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9500 0.9999 0.9270 0.9500 0.9500 4,770
Apr 24, 2024 0.9200 1.0000 0.9200 0.9300 0.9300 4,200
Apr 23, 2024 0.9600 0.9700 0.9200 0.9500 0.9500 13,600
Apr 22, 2024 0.9800 1.0100 0.9400 0.9900 0.9900 151,200
Apr 19, 2024 0.9700 1.0000 0.9400 0.9900 0.9900 7,100
Apr 18, 2024 0.9600 1.0100 0.9100 1.0000 1.0000 5,800
Apr 17, 2024 0.9700 1.0300 0.9200 1.0300 1.0300 3,900
Apr 16, 2024 1.0200 1.0200 0.9600 1.0000 1.0000 3,200
Apr 15, 2024 1.0200 1.0400 0.9500 1.0100 1.0100 30,200
Apr 12, 2024 0.9900 1.0400 0.9500 1.0000 1.0000 13,500
Apr 11, 2024 1.0600 1.0600 0.9900 1.0300 1.0300 8,300
Apr 10, 2024 1.0100 1.0600 0.9600 1.0600 1.0600 33,600
Apr 9, 2024 1.0100 1.0400 1.0100 1.0200 1.0200 4,400
Apr 8, 2024 1.0500 1.0500 1.0000 1.0500 1.0500 23,400
Apr 5, 2024 1.0000 1.0500 1.0000 1.0500 1.0500 44,500
Apr 4, 2024 0.9900 1.0600 0.9900 1.0400 1.0400 11,100
Apr 3, 2024 1.0500 1.0500 1.0100 1.0300 1.0300 5,100
Apr 2, 2024 1.0000 1.0500 1.0000 1.0400 1.0400 4,100
Apr 1, 2024 0.9900 1.0700 0.9800 1.0700 1.0700 19,500
Mar 28, 2024 1.0000 1.0300 0.8900 1.0200 1.0200 82,600
Mar 27, 2024 0.8700 1.0600 0.8500 1.0200 1.0200 66,100
Mar 26, 2024 0.9100 0.9100 0.8700 0.9000 0.9000 6,100
Mar 25, 2024 0.8700 0.9200 0.8700 0.9000 0.9000 8,900
Mar 22, 2024 0.9100 0.9100 0.8700 0.8900 0.8900 9,400
Mar 21, 2024 0.8800 0.9500 0.8700 0.9300 0.9300 6,800
Mar 20, 2024 0.9100 0.9100 0.8900 0.9100 0.9100 27,200
Mar 19, 2024 0.8900 0.9500 0.8700 0.9400 0.9400 25,200
Mar 18, 2024 0.9100 0.9400 0.9100 0.9300 0.9300 4,000
Mar 15, 2024 0.9100 0.9900 0.9100 0.9700 0.9700 11,900
Mar 14, 2024 0.9200 0.9900 0.9000 0.9500 0.9500 18,500
Mar 13, 2024 0.8900 0.9600 0.8900 0.9600 0.9600 5,100
Mar 12, 2024 0.9200 0.9200 0.9000 0.9200 0.9200 5,400
Mar 11, 2024 0.8800 0.9700 0.8800 0.9600 0.9600 5,600
Mar 8, 2024 0.9500 0.9500 0.9000 0.9100 0.9100 8,800
Mar 7, 2024 0.8800 0.9500 0.8600 0.9500 0.9500 10,900
Mar 6, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 5,600
Mar 5, 2024 0.9400 0.9400 0.8500 0.9000 0.9000 29,600
Mar 4, 2024 0.9300 0.9400 0.9200 0.9300 0.9300 16,300
Mar 1, 2024 0.9700 0.9700 0.9100 0.9500 0.9500 5,100
Feb 29, 2024 0.9500 0.9700 0.9100 0.9700 0.9700 22,600
Feb 28, 2024 0.9400 0.9700 0.9100 0.9600 0.9600 19,700
Feb 27, 2024 0.9200 0.9700 0.9100 0.9400 0.9400 5,900
Feb 26, 2024 0.9200 0.9700 0.9000 0.9200 0.9200 43,800
Feb 23, 2024 0.9200 1.0000 0.9000 0.9700 0.9700 11,500
Feb 22, 2024 0.9700 0.9700 0.9100 0.9300 0.9300 5,900
Feb 21, 2024 0.9100 1.0000 0.9100 0.9500 0.9500 21,000
Feb 20, 2024 1.0200 1.0900 0.9300 0.9300 0.9300 54,800
Feb 16, 2024 1.0000 1.1800 0.9200 1.1000 1.1000 112,400
Feb 15, 2024 0.9500 1.2400 0.8600 1.0700 1.0700 334,300
Feb 14, 2024 0.8300 0.9000 0.8200 0.8600 0.8600 7,900
Feb 13, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 2,800
Feb 12, 2024 0.9000 0.9100 0.8400 0.8400 0.8400 12,200
Feb 9, 2024 0.8900 0.9000 0.8600 0.9000 0.9000 2,700
Feb 8, 2024 0.9500 0.9600 0.8000 0.8500 0.8500 45,500
Feb 7, 2024 0.9000 0.9000 0.8200 0.8200 0.8200 21,600
Feb 6, 2024 0.8700 0.9000 0.8700 0.8800 0.8800 7,400
Feb 5, 2024 0.9000 0.9500 0.9000 0.9200 0.9200 1,800
Feb 2, 2024 0.9300 0.9500 0.8800 0.9500 0.9500 3,800
Feb 1, 2024 0.9200 1.0000 0.9000 0.9600 0.9600 3,000
Jan 31, 2024 0.9600 0.9600 0.9100 0.9200 0.9200 3,900
Jan 30, 2024 0.9600 0.9700 0.9500 0.9700 0.9700 14,600
Jan 29, 2024 1.0500 1.0500 0.9700 0.9700 0.9700 21,200
Jan 26, 2024 0.8900 1.1000 0.8500 1.0300 1.0300 230,400
Jan 25, 2024 0.8400 0.9200 0.8200 0.8500 0.8500 56,100
Jan 24, 2024 0.8200 0.8600 0.7900 0.8400 0.8400 18,400
Jan 23, 2024 0.8000 0.8800 0.7900 0.8500 0.8500 39,600
Jan 22, 2024 0.8100 0.8400 0.7800 0.8400 0.8400 7,800
Jan 19, 2024 0.8200 0.8200 0.8000 0.8100 0.8100 6,600
Jan 18, 2024 0.8100 0.8400 0.8000 0.8100 0.8100 5,800
Jan 17, 2024 0.8100 0.8500 0.8000 0.8100 0.8100 8,700
Jan 16, 2024 0.8000 0.8500 0.8000 0.8400 0.8400 20,000
Jan 12, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 19,300
Jan 11, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 5,700
Jan 10, 2024 0.7900 0.8500 0.7900 0.8200 0.8200 9,300
Jan 9, 2024 0.8500 0.8800 0.7900 0.7900 0.7900 47,900
Jan 8, 2024 0.8400 0.8600 0.8400 0.8400 0.8400 20,800
Jan 5, 2024 0.8300 0.8600 0.8300 0.8400 0.8400 3,500
Jan 4, 2024 0.8600 0.8600 0.8300 0.8600 0.8600 6,200
Jan 3, 2024 0.8900 0.8900 0.8300 0.8800 0.8800 10,800
Jan 2, 2024 0.8400 0.8800 0.8300 0.8600 0.8600 4,800
Dec 29, 2023 0.8900 0.9000 0.8300 0.8300 0.8300 23,100
Dec 28, 2023 0.8300 0.9000 0.8300 0.8500 0.8500 38,500
Dec 27, 2023 0.9500 0.9500 0.8200 0.8900 0.8900 66,200
Dec 26, 2023 0.9900 1.0000 0.9000 0.9500 0.9500 28,100
Dec 22, 2023 1.0400 1.0700 0.9900 1.0100 1.0100 65,700
Dec 21, 2023 1.0100 1.0500 1.0000 1.0300 1.0300 50,300
Dec 20, 2023 1.0600 1.0600 0.9500 0.9900 0.9900 64,400
Dec 19, 2023 1.0100 1.0800 1.0100 1.0500 1.0500 24,100
Dec 18, 2023 0.9300 1.0400 0.9300 1.0300 1.0300 24,100
Dec 15, 2023 0.9300 0.9700 0.9200 0.9700 0.9700 9,100
Dec 14, 2023 0.9500 0.9700 0.9100 0.9500 0.9500 12,200
Dec 13, 2023 0.9400 0.9700 0.9400 0.9700 0.9700 12,300
Dec 12, 2023 0.9700 0.9700 0.9200 0.9500 0.9500 47,700
Dec 11, 2023 0.9700 0.9700 0.9500 0.9700 0.9700 71,600
Dec 8, 2023 0.9300 1.0000 0.9100 0.9600 0.9600 24,000
Dec 7, 2023 0.9100 1.0300 0.8800 0.9500 0.9500 63,100
Dec 6, 2023 0.9800 1.0700 0.9200 0.9500 0.9500 353,900
Dec 5, 2023 0.7700 1.2600 0.7600 1.0700 1.0700 3,836,800
Dec 4, 2023 0.8000 0.8000 0.6900 0.7000 0.7000 80,400
Dec 1, 2023 0.8300 0.9100 0.7500 0.7900 0.7900 29,800
Nov 30, 2023 0.8800 0.8900 0.8400 0.8400 0.8400 13,200
Nov 29, 2023 0.8800 0.9200 0.8800 0.8900 0.8900 15,300
Nov 28, 2023 0.8500 0.9200 0.8500 0.9200 0.9200 1,900
Nov 27, 2023 0.8700 0.8900 0.8500 0.8600 0.8600 7,800
Nov 24, 2023 0.8900 0.9000 0.8600 0.8600 0.8600 3,900
Nov 22, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 3,600
Nov 21, 2023 0.9300 0.9400 0.9000 0.9000 0.9000 6,100
Nov 20, 2023 0.9300 0.9900 0.8800 0.8800 0.8800 1,700
Nov 17, 2023 0.9100 1.0000 0.9100 0.9300 0.9300 8,200
Nov 16, 2023 0.8900 1.0000 0.8600 0.9500 0.9500 15,300
Nov 15, 2023 0.9100 0.9900 0.9000 0.9500 0.9500 8,900
Nov 14, 2023 0.8900 0.9700 0.8600 0.9400 0.9400 11,100
Nov 13, 2023 0.8600 0.9300 0.8600 0.9300 0.9300 1,500
Nov 10, 2023 0.9500 1.0400 0.8600 0.9300 0.9300 12,400
Nov 9, 2023 1.0200 1.0200 0.8900 0.9400 0.9400 13,200
Nov 8, 2023 1.0800 1.0800 0.9800 1.0100 1.0100 17,400
Nov 7, 2023 1.0400 1.0800 0.9500 1.0800 1.0800 25,400
Nov 6, 2023 1.0700 1.0700 1.0600 1.0600 1.0600 2,300
Nov 3, 2023 1.1100 1.1100 1.0300 1.0700 1.0700 11,100
Nov 2, 2023 1.0000 1.0700 1.0000 1.0700 1.0700 27,500
Nov 1, 2023 0.9700 1.0000 0.9500 0.9900 0.9900 11,300
Oct 31, 2023 0.9000 0.9700 0.9000 0.9300 0.9300 1,200
Oct 30, 2023 0.8800 0.9900 0.8600 0.9200 0.9200 38,100
Oct 27, 2023 0.8200 0.8800 0.8200 0.8800 0.8800 3,800
Oct 26, 2023 0.9000 0.9000 0.8200 0.8600 0.8600 5,700
Oct 25, 2023 0.9000 0.9000 0.8100 0.8200 0.8200 7,200
Oct 24, 2023 0.8300 0.9000 0.8100 0.8200 0.8200 19,200
Oct 23, 2023 0.8000 0.8500 0.7700 0.8100 0.8100 5,700
Oct 20, 2023 0.7700 0.9000 0.7700 0.8100 0.8100 6,200
Oct 19, 2023 0.7600 0.8700 0.7500 0.8200 0.8200 16,700
Oct 18, 2023 0.8400 0.8400 0.7500 0.8100 0.8100 8,400
Oct 17, 2023 0.7300 0.8700 0.6900 0.8100 0.8100 356,200
Oct 16, 2023 0.8800 0.9700 0.8200 0.8400 0.8400 43,400
Oct 13, 2023 0.9700 0.9900 0.8100 0.9300 0.9300 7,200
Oct 12, 2023 0.9800 0.9900 0.8600 0.9600 0.9600 6,100
Oct 11, 2023 0.9800 0.9800 0.9100 0.9100 0.9100 6,500
Oct 10, 2023 0.9800 0.9800 0.8600 0.8700 0.8700 3,700
Oct 9, 2023 0.9100 0.9800 0.9000 0.9000 0.9000 1,500
Oct 6, 2023 0.9900 0.9900 0.8300 0.9000 0.9000 13,000
Oct 5, 2023 0.9000 0.9000 0.8300 0.8400 0.8400 1,300
Oct 4, 2023 0.8600 0.8600 0.8000 0.8600 0.8600 2,400
Oct 3, 2023 0.8600 0.9700 0.8600 0.8800 0.8800 2,700
Oct 2, 2023 0.9400 0.9500 0.9000 0.9000 0.9000 1,400
Sep 29, 2023 0.8700 0.9200 0.8700 0.9100 0.9100 2,800
Sep 28, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Sep 27, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 600
Sep 26, 2023 0.8700 0.9000 0.8600 0.8700 0.8700 1,700
Sep 25, 2023 0.8400 0.9200 0.8400 0.9200 0.9200 6,100
Sep 22, 2023 0.8800 0.9100 0.7500 0.8700 0.8700 11,900
Sep 21, 2023 0.9100 1.0200 0.8800 0.9300 0.9300 15,300
Sep 20, 2023 1.0200 1.0200 0.8900 0.9300 0.9300 23,900
Sep 19, 2023 1.0200 1.0700 1.0200 1.0500 1.0500 3,300
Sep 18, 2023 1.0100 1.0200 1.0100 1.0100 1.0100 4,700
Sep 15, 2023 1.0500 1.0500 1.0200 1.0200 1.0200 4,600
Sep 14, 2023 1.0500 1.0500 1.0100 1.0400 1.0400 15,300
Sep 13, 2023 1.0500 1.0800 1.0100 1.0700 1.0700 8,800
Sep 12, 2023 1.0700 1.0700 1.0400 1.0700 1.0700 1,400
Sep 11, 2023 1.0700 1.0700 1.0200 1.0300 1.0300 3,300
Sep 8, 2023 1.0300 1.0400 1.0200 1.0400 1.0400 2,100
Sep 7, 2023 1.0600 1.0600 1.0100 1.0400 1.0400 15,600
Sep 6, 2023 1.0900 1.1200 1.0300 1.0800 1.0800 20,000
Sep 5, 2023 1.0800 1.0900 1.0500 1.0800 1.0800 16,300
Sep 1, 2023 1.0300 1.1000 1.0300 1.1000 1.1000 2,300
Aug 31, 2023 1.1000 1.1000 1.0300 1.0500 1.0500 4,400
Aug 30, 2023 1.0500 1.0700 1.0500 1.0700 1.0700 1,000
Aug 29, 2023 1.0400 1.1100 1.0400 1.0700 1.0700 12,300
Aug 28, 2023 1.0700 1.1400 1.0600 1.0700 1.0700 10,000
Aug 25, 2023 1.1200 1.1500 1.0400 1.0500 1.0500 12,800
Aug 24, 2023 1.1800 1.2300 1.0500 1.1400 1.1400 23,000
Aug 23, 2023 1.1200 1.1800 1.1200 1.1200 1.1200 24,500
Aug 22, 2023 1.0700 1.1300 1.0700 1.1100 1.1100 6,000
Aug 21, 2023 1.1900 1.2100 1.0600 1.0700 1.0700 7,000
Aug 18, 2023 1.0400 1.1300 1.0200 1.1300 1.1300 15,800
Aug 17, 2023 1.0600 1.0600 1.0100 1.0200 1.0200 20,900
Aug 16, 2023 1.2100 1.2100 1.0600 1.0700 1.0700 50,100
Aug 15, 2023 1.2000 1.2200 1.1400 1.1600 1.1600 29,200
Aug 14, 2023 1.2400 1.2600 1.1800 1.1900 1.1900 44,900
Aug 11, 2023 1.2600 1.2900 1.2400 1.2600 1.2600 6,300
Aug 10, 2023 1.3000 1.3000 1.2400 1.2400 1.2400 31,600
Aug 9, 2023 1.3000 1.3000 1.2600 1.2700 1.2700 2,500
Aug 8, 2023 1.3100 1.3200 1.2600 1.2600 1.2600 4,600
Aug 7, 2023 1.2800 1.3200 1.2600 1.3200 1.3200 6,200
Aug 4, 2023 1.3000 1.3200 1.2900 1.3100 1.3100 7,000
Aug 3, 2023 1.3300 1.3300 1.2800 1.2800 1.2800 17,600
Aug 2, 2023 1.3400 1.3400 1.3200 1.3300 1.3300 5,000
Aug 1, 2023 1.3200 1.3500 1.3200 1.3500 1.3500 14,400
Jul 31, 2023 1.3900 1.3900 1.3200 1.3400 1.3400 18,800
Jul 28, 2023 1.4200 1.4200 1.3700 1.3800 1.3800 10,700
Jul 27, 2023 1.3500 1.4200 1.3500 1.4200 1.4200 15,200
Jul 26, 2023 1.3600 1.4200 1.3600 1.3900 1.3900 3,100
Jul 25, 2023 1.3900 1.4200 1.3900 1.3900 1.3900 6,000
Jul 24, 2023 1.3500 1.4200 1.3500 1.3800 1.3800 9,100
Jul 21, 2023 1.3200 1.3800 1.3200 1.3500 1.3500 8,200
Jul 20, 2023 1.3400 1.3500 1.3300 1.3300 1.3300 9,900
Jul 19, 2023 1.3700 1.4400 1.3600 1.3800 1.3800 60,100
Jul 18, 2023 1.3500 1.3800 1.3100 1.3400 1.3400 46,700
Jul 17, 2023 1.3600 1.3800 1.3300 1.3400 1.3400 31,000
Jul 14, 2023 1.3700 1.4500 1.3300 1.3400 1.3400 77,100
Jul 13, 2023 1.3700 1.4400 1.3400 1.4000 1.4000 51,400
Jul 12, 2023 1.3200 1.3900 1.2800 1.3700 1.3700 104,900
Jul 11, 2023 1.2400 1.3400 1.2400 1.3200 1.3200 22,900
Jul 10, 2023 1.2300 1.2900 1.2300 1.2500 1.2500 6,400
Jul 7, 2023 1.2400 1.3000 1.2400 1.2400 1.2400 29,200
Jul 6, 2023 1.2800 1.3000 1.2400 1.2400 1.2400 41,200
Jul 5, 2023 1.2500 1.3000 1.2500 1.2700 1.2700 18,800
Jul 3, 2023 1.2400 1.3200 1.2400 1.3100 1.3100 11,100
Jun 30, 2023 1.2400 1.2900 1.2400 1.2700 1.2700 51,400
Jun 29, 2023 1.2700 1.2800 1.2300 1.2400 1.2400 30,600
Jun 28, 2023 1.3100 1.3100 1.2500 1.2500 1.2500 9,100
Jun 27, 2023 1.3300 1.3300 1.2600 1.3000 1.3000 12,100
Jun 26, 2023 1.3500 1.3500 1.3300 1.3400 1.3400 19,900
Jun 23, 2023 1.2600 1.3300 1.2500 1.3300 1.3300 35,300
Jun 22, 2023 1.2900 1.3000 1.2600 1.2800 1.2800 16,900
Jun 21, 2023 1.2700 1.3000 1.2600 1.2800 1.2800 27,400
Jun 20, 2023 1.3300 1.3300 1.2600 1.2900 1.2900 11,700
Jun 16, 2023 1.2900 1.3000 1.2700 1.2900 1.2900 16,900
Jun 15, 2023 1.2900 1.3400 1.2700 1.3000 1.3000 27,200
Jun 14, 2023 1.3500 1.3500 1.2900 1.2900 1.2900 22,300
Jun 13, 2023 1.3000 1.3700 1.3000 1.3200 1.3200 40,800
Jun 12, 2023 1.3200 1.3500 1.3000 1.3500 1.3500 14,600
Jun 9, 2023 1.3400 1.3500 1.2900 1.3200 1.3200 29,100
Jun 8, 2023 1.3400 1.3700 1.3300 1.3600 1.3600 9,700
Jun 7, 2023 1.3000 1.3200 1.2700 1.3200 1.3200 24,900
Jun 6, 2023 1.2800 1.3400 1.2800 1.3200 1.3200 22,200
Jun 5, 2023 1.3500 1.3500 1.2900 1.2900 1.2900 27,600
Jun 2, 2023 1.2800 1.3500 1.2800 1.3400 1.3400 35,000
Jun 1, 2023 1.3200 1.3300 1.2900 1.3200 1.3200 35,600
May 31, 2023 1.3700 1.3900 1.3400 1.3500 1.3500 16,800
May 30, 2023 1.3600 1.3600 1.2600 1.3000 1.3000 97,300
May 26, 2023 1.3700 1.3800 1.3600 1.3600 1.3600 5,400
May 25, 2023 1.3700 1.4300 1.3700 1.3800 1.3800 1,800
May 24, 2023 1.4000 1.4400 1.3700 1.3800 1.3800 14,700
May 23, 2023 1.4200 1.4500 1.4000 1.4200 1.4200 15,300
May 22, 2023 1.4000 1.4500 1.4000 1.4300 1.4300 14,700
May 19, 2023 1.4500 1.4500 1.4200 1.4300 1.4300 5,900
May 18, 2023 1.4500 1.4800 1.4200 1.4600 1.4600 20,100
May 17, 2023 1.4400 1.4500 1.4200 1.4400 1.4400 6,700
May 16, 2023 1.4600 1.5100 1.4200 1.4200 1.4200 51,200
May 15, 2023 1.4800 1.4900 1.4200 1.4700 1.4700 53,500
May 12, 2023 1.4900 1.5000 1.4600 1.4800 1.4800 21,700
May 11, 2023 1.5000 1.5400 1.4900 1.4900 1.4900 19,900
May 10, 2023 1.6000 1.6100 1.4800 1.5300 1.5300 52,000
May 9, 2023 1.6400 1.6400 1.5300 1.5700 1.5700 73,700
May 8, 2023 1.5700 1.6100 1.5700 1.5900 1.5900 33,500
May 5, 2023 1.6500 1.6900 1.5800 1.6000 1.6000 50,200
May 4, 2023 1.7200 1.7200 1.5600 1.6600 1.6600 152,300
May 3, 2023 1.5700 1.8500 1.5200 1.7600 1.7600 362,800
May 2, 2023 1.7200 1.9000 1.5200 1.6400 1.6400 459,000
May 1, 2023 1.6100 1.8200 1.5500 1.5700 1.5700 795,300
Apr 28, 2023 1.5900 1.6500 1.5300 1.6500 1.6500 108,500
Apr 27, 2023 1.5300 1.5700 1.5300 1.5600 1.5600 29,000
Apr 26, 2023 1.5400 1.6200 1.5400 1.5400 1.5400 19,300
Apr 25, 2023 1.5400 1.5700 1.5300 1.5600 1.5600 16,100

Related Tickers

BAOS Baosheng Media Group Holdings Limited
3.2450
-0.15%
 
MOBQ Mobiquity Technologies, Inc.
0.7200
-6.07%
 
ICLK iClick Interactive Asia Group Limited
2.5600
-2.66%
 
VSME VS MEDIA Holdings Limited
0.4399
+4.24%
 
STGW Stagwell Inc.
6.01
-1.15%
 
LDWY Lendway, Inc.
6.29
+1.70%
 
XNET Xunlei Limited
1.5400
-0.65%
 
ANTE AirNet Technology Inc.
1.2400
+3.33%
 
SPN.V Snipp Interactive Inc.
0.1150
0.00%
 
HAO Haoxi Health Technology Limited
5.48
+8.51%