CNET

ZW Data Action Technolog... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ZW Data Action Technologies Inc CNET NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.63% 1.57 19:38:44
Open Price Low Price High Price Close Price Prev Close
1.60 1.59 1.70 1.61 1.58
more quote information »

CNET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.511.811.461.64387,9270.063.97%
1 Month1.872.15691.461.84427,371-0.30-16.04%
3 Months3.3953.85561.462.831,558,760-1.83-53.76%
6 Months1.496.191.203.046,795,7000.085.37%
1 Year0.756.190.702.873,674,9810.82109.33%
3 Years2.846.190.54012.781,376,587-1.27-44.72%
5 Years0.620211.900.4583.361,065,8830.9498153.14%

CNET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2021 1.61 0.03 1.9% 1.60 1.70 1.59 363,109
May 17 2021 1.58 0.02 1.28% 1.57 1.61 1.54 157,352
May 14 2021 1.56 0.05 3.31% 1.55 1.5952 1.51 270,782
May 13 2021 1.51 -0.29 -16.11% 1.72 1.79 1.46 603,603
May 12 2021 1.80 0.08 4.65% 1.66 1.81 1.62 484,201
May 11 2021 1.72 0.13 8.18% 1.51 1.75 1.50 423,696
May 10 2021 1.59 -0.11 -6.47% 1.68 1.72 1.51 366,383
May 07 2021 1.70 -0.01 -0.58% 1.75 1.79 1.682 389,994
May 06 2021 1.71 -0.17 -9.04% 1.88 1.88 1.68 642,163
May 05 2021 1.88 -0.02 -1.05% 1.94 1.94 1.83 295,542
May 04 2021 1.90 -0.12 -5.94% 1.9893 2.02 1.85 376,697
May 03 2021 2.02 0.03 1.51% 1.97 2.05 1.97 269,882
Apr 30 2021 1.99 -0.05 -2.45% 2.00 2.05 1.95 316,958
Apr 29 2021 2.04 -0.02 -0.97% 2.12 2.14 1.99 221,307
Apr 28 2021 2.06 0.01 0.49% 2.03 2.0883 1.99 252,320
Apr 27 2021 2.05 -0.07 -3.3% 2.12 2.12 2.02 263,098
Apr 26 2021 2.12 0.11 5.47% 2.01 2.1569 1.92 496,491
Apr 23 2021 2.01 0.04 2.03% 1.9697 2.03 1.89 450,005
Apr 22 2021 1.97 0.16 8.84% 1.86 2.08 1.82 850,554
Apr 21 2021 1.81 0.05 2.84% 1.702 1.85 1.55 794,911
Apr 20 2021 1.76 -0.07 -3.83% 1.87 1.92 1.72 731,893
Apr 19 2021 1.83 -0.16 -8.04% 1.94 1.942 1.80 1,039,037
See More Historical Prices »


Your Recent History
NASDAQ
CNET
ZW Data Ac..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.