ZW Data Action Technologies Inc (CNET)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 3.7037037037 | 1.62 | 1.72 | 1.5001 | 15990 | 1.61866504 | CS |
| 4 | -0.04 | -2.32558139535 | 1.72 | 1.795 | 1.5001 | 8873 | 1.64354141 | CS |
| 12 | -0.04 | -2.32558139535 | 1.72 | 2.17 | 1.43 | 45189 | 1.74451512 | CS |
| 26 | -1.036 | -38.1443298969 | 2.716 | 4.53 | 1.43 | 378327 | 2.99865586 | CS |
| 52 | -2 | -54.347826087 | 3.68 | 4.53 | 1.43 | 195361 | 3.01835932 | CS |
| 156 | -11.32 | -87.0769230769 | 13 | 25.2 | 1.43 | 227939 | 9.73092473 | CS |
| 260 | -21.32 | -92.6956521739 | 23 | 123.8 | 1.43 | 984181 | 47.98484475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.6 | 9251 |
| 1740526500 | 1.68 | 0.18 | 11.99 | 1.6299999 | 1.72 | 1.54 | 37713 |
| 1740440100 | 1.5001 | -0.12 | -7.26 | 1.59 | 1.62 | 1.5001 | 22939 |
| 1740180900 | 1.6176 | -0 | -0.15 | 1.61 | 1.62 | 1.56 | 10466 |
| 1740094500 | 1.62 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.62 | 3103 |
| 1740008100 | 1.62 | 0 | 0.00 | 1.61 | 1.62 | 1.56 | 11646 |
| 1739921700 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.62 | 2024 |
| 1739576100 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.66 | 1.62 | 876 |
| 1739489700 | 1.66 | 0.05 | 3.18 | 1.61 | 1.67 | 1.6057999 | 2349 |
| 1739403300 | 1.6088 | -0.02 | -1.30 | 1.6299999 | 1.65 | 1.6001 | 2238 |
| 1739316900 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.69 | 1.6299999 | 3308 |
| 1739230500 | 1.69 | 0.09 | 5.62 | 1.61 | 1.69 | 1.6 | 8024 |
| 1738971300 | 1.6 | -0.04 | -2.43 | 1.6399999 | 1.6400999 | 1.6 | 4067 |
| 1738884900 | 1.6398 | 0.02 | 1.22 | 1.6399999 | 1.6399999 | 1.6299999 | 1107 |
| 1738798500 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.61 | 1792 |
| 1738712100 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.68 | 1.61 | 9777 |
| 1738625700 | 1.68 | -0.02 | -1.18 | 1.7 | 1.715 | 1.67 | 3248 |
| 1738366500 | 1.7 | 0.05 | 2.84 | 1.65 | 1.795 | 1.65 | 36597 |
| 1738280100 | 1.653 | 0.01 | 0.79 | 1.72 | 1.72 | 1.6399999 | 5901 |
| 1738193700 | 1.6399999 | -0.06 | -3.53 | 1.73 | 1.765 | 1.52 | 35035 |
| 1738107300 | 1.7 | -0.07 | -3.95 | 1.79 | 1.82 | 1.67 | 18697 |
| 1738020900 | 1.77 | -0.02 | -1.12 | 1.73 | 1.79 | 1.71 | 13997 |
| 1737761700 | 1.79 | -0.04 | -2.19 | 1.73 | 1.79 | 1.66 | 15463 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.12 | 6.71 | 1.72 | 2 | 1.66 | 250241 |
| 1737502500 | 1.715 | 0.09 | 5.21 | 1.6399999 | 1.7399 | 1.6399999 | 1221553 |
| 1737156900 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7 | 1.6299999 | 8072 |
| 1737070500 | 1.7 | 0.04 | 2.41 | 1.68 | 1.72 | 1.66 | 26080 |
| 1736984100 | 1.66 | 0.2 | 13.70 | 1.47 | 1.66 | 1.47 | 11352 |
| 1736897700 | 1.46 | -0.22 | -13.10 | 1.69 | 1.7354 | 1.43 | 48358 |
| 1736811300 | 1.68 | 0.02 | 1.20 | 1.67 | 1.75 | 1.65 | 27078 |
| 1736552100 | 1.66 | -0.13 | -7.26 | 1.79 | 1.79 | 1.66 | 12016 |
| 1736379300 | 1.79 | -0.09 | -4.81 | 1.89 | 1.89 | 1.79 | 9311 |
| 1736292900 | 1.8805 | -0.05 | -2.62 | 2.04 | 2.04 | 1.8805 | 12200 |
| 1736206500 | 1.931 | 0.01 | 0.57 | 1.95 | 1.995 | 1.93 | 8390 |
| 1735947300 | 1.92 | -0.01 | -0.52 | 1.92 | 2.0175 | 1.91 | 7399 |
| 1735860900 | 1.93 | 0.13 | 7.22 | 1.81 | 1.99 | 1.81 | 16821 |
| 1735688100 | 1.8 | -0.08 | -4.26 | 1.82 | 2.09 | 1.7901 | 16751 |
| 1735601700 | 1.88 | -0.05 | -2.59 | 1.92 | 1.9632 | 1.84 | 15587 |
| 1735342500 | 1.93 | 0 | 0.00 | 1.88 | 1.98 | 1.88 | 10601 |
| 1735256100 | 1.93 | 0.13 | 7.22 | 1.93 | 2.17 | 1.7788 | 113173 |
| 1735077840 | 1.8 | -0.07 | -3.74 | 1.81 | 1.997 | 1.69 | 100974 |
| 1734996900 | 1.87 | 0.24 | 14.72 | 1.6299999 | 1.9072 | 1.57 | 104159 |
| 1734737700 | 1.6299999 | -0.09 | -5.23 | 1.69 | 1.72 | 1.6299999 | 7807 |
| 1734651300 | 1.72 | -0.02 | -1.15 | 1.73 | 1.78 | 1.645 | 26894 |
| 1734564900 | 1.74 | 0.08 | 4.82 | 1.66 | 1.78 | 1.66 | 19215 |
| 1734478500 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.6299999 | 9402 |
| 1734392100 | 1.69 | 0 | 0.00 | 1.67 | 1.72 | 1.6275 | 10974 |
| 1734132900 | 1.69 | 0 | 0.00 | 1.69 | 1.8199 | 1.6399999 | 1530 |
| 1734046500 | 1.69 | -0.07 | -3.98 | 1.66 | 1.85 | 1.66 | 5847 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.78 | 1.8 | 1.695 | 11749 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.76 | 1.836 | 1.76 | 13849 |
| 1733787300 | 1.82 | -0.01 | -0.55 | 1.77 | 1.85 | 1.7501 | 9968 |
| 1733528100 | 1.83 | 0.13 | 7.65 | 1.62 | 1.88 | 1.62 | 56162 |
| 1733441700 | 1.7 | -0.02 | -1.16 | 1.79 | 1.79 | 1.699 | 5759 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.81 | 1.7194 | 27902 |
| 1733268900 | 1.73 | 0.05 | 2.98 | 1.7 | 1.73 | 1.6573 | 8088 |
| 1733182500 | 1.68 | 0.08 | 5.00 | 1.6 | 1.6899 | 1.5956 | 12103 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
