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 | -0.0284 | -4.92713393477 | 0.5764 | 0.59 | 0.513 | 47011 | 0.58278266 | CS |
| 4 | -0.102 | -15.6923076923 | 0.65 | 0.69 | 0.4014 | 205246 | 0.56941153 | CS |
| 12 | -0.1705 | -23.7299930411 | 0.7185 | 0.85 | 0.4014 | 74441 | 0.58278382 | CS |
| 26 | -0.352 | -39.1111111111 | 0.9 | 1.07 | 0.4014 | 44778 | 0.66237505 | CS |
| 52 | -0.472 | -46.2745098039 | 1.02 | 1.26 | 0.4014 | 50904 | 0.85429636 | CS |
| 156 | -6.052 | -91.696969697 | 6.6 | 8.15 | 0.4014 | 261252 | 4.07643296 | CS |
| 260 | -5.952 | -91.5692307692 | 6.5 | 30.95 | 0.4014 | 752053 | 11.80799623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.548 | -0.01199 | -2.14 | 0.548 | 0.55 | 0.5172 | 2946 |
| 1726612500 | 0.55999 | -1.0E-5 | -0.00 | 0.5598999 | 0.5699999 | 0.513 | 14194 |
| 1726526100 | 0.56 | -0.015 | -2.61 | 0.5722 | 0.5722 | 0.54 | 26270 |
| 1726266900 | 0.575 | -0.015 | -2.54 | 0.5302 | 0.59 | 0.5302 | 23000 |
| 1726180500 | 0.59 | -0.0388 | -6.17 | 0.5301 | 0.59 | 0.5243 | 138833 |
| 1726094100 | 0.6288 | 0.1882 | 42.71 | 0.4891 | 0.6899999 | 0.4715 | 2248520 |
| 1726007700 | 0.4406 | -0.0131 | -2.89 | 0.4265 | 0.4535 | 0.4014 | 33866 |
| 1725921300 | 0.4537 | -0.04629 | -9.26 | 0.4599 | 0.48 | 0.4398 | 19776 |
| 1725662100 | 0.49999 | 0.00519 | 1.05 | 0.430877 | 0.50279 | 0.430877 | 4079 |
| 1725575700 | 0.4948 | 0.039 | 8.56 | 0.4517 | 0.5099 | 0.4202 | 48038 |
| 1725489300 | 0.4558 | -0.0744 | -14.03 | 0.49 | 0.5014999 | 0.4015 | 1133512 |
| 1725402900 | 0.5302 | -0.0998 | -15.84 | 0.602 | 0.602 | 0.4677 | 69554 |
| 1725057300 | 0.63 | 0.0247001 | 4.08 | 0.61 | 0.63 | 0.61 | 1052 |
| 1724970900 | 0.6052999 | -0.005 | -0.82 | 0.6103 | 0.636 | 0.604 | 14177 |
| 1724884500 | 0.6103 | -0.0043 | -0.70 | 0.636 | 0.636 | 0.6101 | 5916 |
| 1724798100 | 0.6146 | -0.0544 | -8.13 | 0.679 | 0.68 | 0.6 | 64025 |
| 1724711700 | 0.669 | -0.0107 | -1.57 | 0.66 | 0.6797 | 0.6235 | 8365 |
| 1724452500 | 0.6797 | 0.0435 | 6.84 | 0.61 | 0.6797 | 0.6 | 8385 |
| 1724366100 | 0.6362 | -0.0138 | -2.12 | 0.65 | 0.6735 | 0.6357 | 1883 |
| 1724279700 | 0.65 | 0 | 0.00 | 0.65 | 0.6601 | 0.64422 | 4597 |
| 1724193300 | 0.65 | 0.0369 | 6.02 | 0.633 | 0.6883 | 0.633 | 6704 |
| 1724106900 | 0.6131 | -0.022 | -3.46 | 0.6077 | 0.6651 | 0.6077 | 8198 |
| 1723847700 | 0.6351 | -0.0649 | -9.27 | 0.68 | 0.6858 | 0.578 | 67683 |
| 1723761300 | 0.7 | -0.0286 | -3.93 | 0.71 | 0.7456 | 0.6606 | 37769 |
| 1723674900 | 0.7286 | 0.0184 | 2.59 | 0.7495 | 0.7495 | 0.715703 | 2926 |
| 1723588500 | 0.7102 | -0.08979 | -11.22 | 0.7302 | 0.7999 | 0.7102 | 10336 |
| 1723502100 | 0.79999 | 0.00349 | 0.44 | 0.81 | 0.81 | 0.72 | 23712 |
| 1723242900 | 0.7965 | -0.0035 | -0.44 | 0.81 | 0.81 | 0.72 | 6683 |
| 1723156500 | 0.8 | 0.0101 | 1.28 | 0.78 | 0.85 | 0.710101 | 13133 |
| 1723070100 | 0.7899 | 0.0699 | 9.71 | 0.78 | 0.7899 | 0.78 | 15879 |
| 1722983700 | 0.72 | -0.0048 | -0.66 | 0.725 | 0.7599 | 0.7002 | 1541 |
| 1722897300 | 0.7248 | -0.0492 | -6.36 | 0.727898 | 0.727898 | 0.700446 | 10409 |
| 1722638100 | 0.774 | 0.004 | 0.52 | 0.741 | 0.774 | 0.74 | 886 |
| 1722551700 | 0.77 | 0.0284 | 3.83 | 0.7416 | 0.8 | 0.741 | 3554 |
| 1722465300 | 0.7416 | -0.0409 | -5.23 | 0.741601 | 0.8 | 0.7416 | 3548 |
| 1722378900 | 0.7825 | -0.0175 | -2.19 | 0.741101 | 0.81 | 0.741101 | 2101 |
| 1722292500 | 0.8 | 0.01 | 1.27 | 0.76 | 0.8 | 0.76 | 1277 |
| 1722033300 | 0.79 | -0.01 | -1.25 | 0.75 | 0.79 | 0.75 | 1823 |
| 1721946900 | 0.8 | -0.01 | -1.23 | 0.799 | 0.8 | 0.756 | 761 |
| 1721860500 | 0.81 | 0.0222001 | 2.82 | 0.755 | 0.81 | 0.755 | 2941 |
| 1721774100 | 0.7877999 | 0.0327999 | 4.34 | 0.741 | 0.81 | 0.741 | 9537 |
| 1721687700 | 0.755 | -0.0449 | -5.61 | 0.77 | 0.78 | 0.755 | 6329 |
| 1721428500 | 0.7999 | -0.0001 | -0.01 | 0.79 | 0.7999 | 0.76 | 843 |
| 1721342100 | 0.8 | 0.01 | 1.27 | 0.774 | 0.8 | 0.771 | 2016 |
| 1721255700 | 0.79 | 0.03 | 3.95 | 0.798 | 0.798 | 0.76 | 15664 |
| 1721169300 | 0.76 | -0.0499 | -6.16 | 0.751 | 0.795 | 0.751 | 2756 |
| 1721082900 | 0.8098999 | 0 | 0.00 | 0.801 | 0.8098999 | 0.76 | 3599 |
| 1720823700 | 0.8098999 | 0.0298999 | 3.83 | 0.75 | 0.8199999 | 0.75 | 18778 |
| 1720737300 | 0.78 | 0.0015 | 0.19 | 0.7511 | 0.78 | 0.751 | 5074 |
| 1720650900 | 0.7785 | -0.0215 | -2.69 | 0.7401 | 0.7785 | 0.74 | 9581 |
| 1720564500 | 0.8 | 0.05 | 6.67 | 0.7237 | 0.8 | 0.7237 | 1894 |
| 1720478100 | 0.75 | -0.0505 | -6.31 | 0.811 | 0.811 | 0.725 | 7616 |
| 1720218900 | 0.8005 | 0.0325 | 4.23 | 0.725 | 0.8295 | 0.725 | 10807 |
| 1720040640 | 0.768 | -0.0019 | -0.25 | 0.7215 | 0.768 | 0.7215 | 3733 |
| 1719959700 | 0.7699 | -0.0001 | -0.01 | 0.73 | 0.7699 | 0.73 | 4192 |
| 1719873300 | 0.77 | 0.01 | 1.32 | 0.72 | 0.77 | 0.72 | 4333 |
| 1719614100 | 0.76 | 0.0005001 | 0.07 | 0.71 | 0.76 | 0.71 | 3520 |
| 1719527700 | 0.7594999 | 0.0095009 | 1.27 | 0.7185 | 0.776 | 0.71 | 4777 |
| 1719441300 | 0.749999 | 0.013599 | 1.85 | 0.74 | 0.762 | 0.72 | 3039 |
| 1719354900 | 0.7364 | -0.1516 | -17.07 | 0.7551 | 0.7551 | 0.7225 | 56546 |
| 1719268500 | 0.888 | -0.0196 | -2.16 | 0.92 | 0.92 | 0.7820009 | 3515 |
| 1719009300 | 0.9076 | 0.0816 | 9.88 | 0.7351 | 0.9077 | 0.7351 | 18374 |
| 1718922900 | 0.826 | 0.026 | 3.25 | 0.78 | 0.826 | 0.78 | 5192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
