ZW Data Action Technologies Inc (CNET)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.32098765432 | 1.62 | 1.88 | 1.62 | 19515 | 1.8050639 | CS |
| 4 | -0.08 | -4.5197740113 | 1.77 | 1.88 | 1.47 | 22244 | 1.68252492 | CS |
| 12 | -0.3962 | -18.9914677404 | 2.0862 | 4.53 | 1.47 | 681797 | 3.13869282 | CS |
| 26 | -1.79 | -51.4367816092 | 3.48 | 4.53 | 1.47 | 356915 | 3.06312446 | CS |
| 52 | -2.07 | -55.0531914894 | 3.76 | 4.96 | 1.47 | 191982 | 3.10883165 | CS |
| 156 | -21.51 | -92.7155172414 | 23.2 | 25.2 | 1.47 | 236386 | 10.25968566 | CS |
| 260 | -22.51 | -93.0165289256 | 24.2 | 123.8 | 1.47 | 774803 | 45.60233615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 1.69 | 0 | 0.00 | 1.6399999 | 1.8199 | 1.6399999 | 1435 |
| 1734046500 | 1.69 | -0.07 | -3.98 | 1.8 | 1.85 | 1.66 | 5794 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.8 | 1.695 | 11675 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.836 | 1.836 | 1.76 | 11352 |
| 1733787300 | 1.82 | -0.01 | -0.55 | 1.78 | 1.85 | 1.7501 | 8864 |
| 1733528100 | 1.83 | 0.13 | 7.65 | 1.6967 | 1.88 | 1.65 | 54933 |
| 1733441700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.7569 | 1.699 | 5548 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.81 | 1.7194 | 27646 |
| 1733268900 | 1.73 | 0.05 | 2.98 | 1.69 | 1.73 | 1.6573 | 7515 |
| 1733182500 | 1.68 | 0.08 | 5.00 | 1.6 | 1.6899 | 1.5956 | 10136 |
| 1732917840 | 1.6 | -0.07 | -4.19 | 1.68 | 1.6875 | 1.6 | 21800 |
| 1732750500 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7764 | 1.51 | 17229 |
| 1732664100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7644 | 1.68 | 16233 |
| 1732577700 | 1.7 | 0.04 | 2.41 | 1.6641999 | 1.75 | 1.65 | 38775 |
| 1732318500 | 1.66 | 0.07 | 4.40 | 1.62 | 1.715 | 1.6 | 29444 |
| 1732232100 | 1.59 | 0.04 | 2.58 | 1.5849 | 1.6099 | 1.47 | 20067 |
| 1732145700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6399999 | 1.5357 | 19650 |
| 1732059300 | 1.58 | -0.03 | -1.86 | 1.59 | 1.62 | 1.5375 | 19178 |
| 1731972900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.6903 | 1.5801 | 27363 |
| 1731713700 | 1.6399999 | -0.13 | -7.34 | 1.8478 | 1.8478 | 1.6399999 | 47607 |
| 1731627300 | 1.77 | -0.06 | -3.28 | 1.93 | 1.93 | 1.73 | 37827 |
| 1731540900 | 1.83 | -0.1 | -5.18 | 2 | 2 | 1.82 | 46037 |
| 1731454500 | 1.93 | -0.08 | -3.74 | 1.97 | 2.18 | 1.82 | 127705 |
| 1731368100 | 2.005 | 0.19 | 10.16 | 1.82 | 2.1 | 1.82 | 153221 |
| 1731108900 | 1.82 | -0.11 | -5.70 | 1.87 | 2.085 | 1.6 | 46798 |
| 1731022500 | 1.93 | 0.14 | 7.82 | 1.78 | 2.0482 | 1.72 | 117319 |
| 1730936100 | 1.79 | 0.03 | 1.70 | 1.8342 | 1.8342 | 1.69 | 30315 |
| 1730849700 | 1.76 | -0.09 | -4.86 | 1.83 | 1.95 | 1.76 | 49618 |
| 1730763300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9309 | 1.75 | 39927 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.78 | 1.85 | 1.69 | 31326 |
| 1730414100 | 1.79 | -0.16 | -8.21 | 2 | 2.0099999 | 1.78 | 52445 |
| 1730327700 | 1.95 | -0.26 | -11.76 | 1.8201 | 2.17 | 1.8201 | 97904 |
| 1730241300 | 2.21 | 0.27 | 13.92 | 1.9516 | 2.39 | 1.9515 | 337363 |
| 1730154900 | 1.94 | 0.1 | 5.43 | 1.945 | 2 | 1.9 | 43297 |
| 1729895700 | 1.84 | 0.04 | 2.22 | 1.8 | 2.07 | 1.758 | 42932 |
| 1729809300 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.75 | 25491 |
| 1729722900 | 1.84 | -0.1 | -5.15 | 1.94 | 1.95 | 1.83 | 30550 |
| 1729636500 | 1.94 | -0.1 | -4.90 | 2.05 | 2.05 | 1.9 | 23902 |
| 1729550100 | 2.04 | -0.17 | -7.69 | 2.24 | 2.42 | 2.04 | 80341 |
| 1729290900 | 2.21 | 0.12 | 5.74 | 2.15 | 2.4 | 2.12 | 67728 |
| 1729204500 | 2.09 | 0.11 | 5.56 | 2.0299999 | 2.133 | 2.0299999 | 33930 |
| 1729118100 | 1.98 | 0 | 0.00 | 1.98 | 2.017 | 1.95 | 44558 |
| 1729031700 | 1.98 | 0.12 | 6.45 | 1.87 | 2 | 1.86 | 33667 |
| 1728945300 | 1.86 | -0.16 | -7.92 | 1.94 | 2.05 | 1.77 | 48632 |
| 1728686100 | 2.02 | -0.26 | -11.40 | 2.07 | 2.1399 | 1.9002 | 81761 |
| 1728599700 | 2.2799999 | 0.11 | 5.07 | 2.1 | 2.33 | 2.1 | 19489 |
| 1728513300 | 2.17 | -0.09 | -3.98 | 2.05 | 2.34 | 1.847 | 47805 |
| 1728426900 | 2.2599999 | -0.1 | -4.24 | 2.21 | 2.37 | 2.05 | 80032 |
| 1728340500 | 2.36 | -0.1 | -4.07 | 2.47 | 2.5 | 2.3108 | 39259 |
| 1728081300 | 2.46 | -0.04 | -1.60 | 2.42 | 2.65 | 2.23 | 99089 |
| 1727994900 | 2.5 | -0.22 | -8.09 | 2.5717 | 2.6556 | 2.33 | 143676 |
| 1727908500 | 2.72 | -0.58 | -17.58 | 2.77 | 2.9 | 2.31 | 218210 |
| 1727822100 | 3.3 | -1.1 | -25.00 | 3.98 | 4 | 2.9 | 252968 |
| 1727735520 | 4.4 | 1.18 | 36.65 | 3.31 | 4.53 | 3.08 | 2429474 |
| 1727476500 | 3.22 | 0.66 | 25.78 | 2.67 | 4.2 | 2.6 | 7705436 |
| 1727390100 | 2.56 | 0.36 | 16.38 | 2.16 | 3.52 | 2.0972 | 1092402 |
| 1727303700 | 2.1996 | -0.04 | -1.71 | 2.04 | 2.2 | 2.04 | 6384 |
| 1727217300 | 2.23796 | 0.04 | 1.74 | 2.0408 | 2.23796 | 1.9992 | 3529 |
| 1727130900 | 2.1996 | 0.15 | 7.44 | 2.08 | 2.1996 | 2.04 | 3038 |
| 1726871700 | 2.0472 | -0.04 | -2.14 | 2.0862 | 2.0863999 | 2.0472 | 3384 |
| 1726785300 | 2.092 | -0.1 | -4.56 | 2.0962 | 2.2796 | 2.0192 | 2668 |
| 1726698900 | 2.192 | -0.05 | -2.14 | 2.192 | 2.2 | 2.0688 | 736 |
| 1726612500 | 2.23996 | -0 | -0.00 | 2.2395999 | 2.2799999 | 2.052 | 3548 |
| 1726526100 | 2.24 | -0.06 | -2.61 | 2.2888 | 2.2888 | 2.16 | 6567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
