Skip to main content
ZW Data Action Technologies Inc. (CNET)
NASDAQ: CNET · Real-Time Price · USD
0.640
+0.091 (16.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.510.550.510.550.55-1.72%28,183
Sep 24, 20240.510.560.500.560.561.75%14,126
Sep 23, 20240.520.550.510.550.557.44%12,155
Sep 20, 20240.520.520.510.510.51-2.14%13,537
Sep 19, 20240.520.570.500.520.52-4.56%10,679
Sep 18, 20240.540.550.520.550.55-2.14%3,780
Sep 17, 20240.540.570.510.560.56-14,537
Sep 16, 20240.540.570.540.560.56-2.61%26,270
Sep 13, 20240.530.590.530.580.58-2.54%23,251
Sep 12, 20240.580.590.520.590.59-6.17%188,358
Sep 11, 20240.490.690.470.630.6342.71%2,254,202
Sep 10, 20240.430.440.400.440.44-2.89%33,866
Sep 9, 20240.460.480.440.450.45-9.26%20,326
Sep 6, 20240.430.500.430.500.501.05%4,098
Sep 5, 20240.420.510.420.490.498.56%51,098
Sep 4, 20240.490.500.400.460.46-14.03%1,130,882
Sep 3, 20240.600.600.470.530.53-15.84%69,953
Aug 30, 20240.610.630.610.630.634.08%1,052
Aug 29, 20240.610.610.600.610.61-0.82%14,845
Aug 28, 20240.640.640.610.610.61-0.70%5,935
Aug 27, 20240.680.680.600.610.61-8.13%64,026
Aug 26, 20240.680.680.620.670.67-1.57%8,483
Aug 23, 20240.610.680.600.680.686.84%8,385
Aug 22, 20240.640.670.640.640.64-2.12%1,883
Aug 21, 20240.660.660.640.650.65-4,597
Aug 20, 20240.640.690.640.650.656.02%6,704
Aug 19, 20240.610.670.610.610.61-3.46%8,198
Aug 16, 20240.720.720.580.640.64-9.27%67,803
Aug 15, 20240.710.750.660.700.70-3.93%37,966
Aug 14, 20240.750.750.720.730.732.59%2,926
Aug 13, 20240.720.800.710.710.71-11.23%10,361
Aug 12, 20240.730.800.720.800.800.44%23,712
Aug 9, 20240.810.810.720.800.80-0.44%6,707
Aug 8, 20240.710.850.710.800.801.28%13,133
Aug 7, 20240.780.790.780.790.799.71%15,879
Aug 6, 20240.760.760.700.720.72-0.66%1,541
Aug 5, 20240.710.730.700.720.72-6.36%11,062
Aug 2, 20240.740.770.740.770.770.52%914
Aug 1, 20240.790.800.740.770.773.83%3,554
Jul 31, 20240.740.800.740.740.74-5.23%3,548
Jul 30, 20240.740.800.740.780.78-2.19%2,121
Jul 29, 20240.790.800.760.800.801.27%1,277
Jul 26, 20240.750.790.750.790.79-1.25%1,823
Jul 25, 20240.760.800.760.800.80-1.23%761
Jul 24, 20240.760.810.760.810.812.82%2,941
Jul 23, 20240.770.810.770.790.792.60%9,537
Jul 22, 20240.780.810.760.770.77-4.01%6,659
Jul 19, 20240.800.800.760.800.80-0.01%4,909
Jul 18, 20240.770.800.770.800.801.27%2,016
Jul 17, 20240.800.800.760.790.793.95%15,715
Jul 16, 20240.750.800.750.760.76-6.16%2,757
Jul 15, 20240.800.810.760.810.81-3,599
Jul 12, 20240.750.820.750.810.813.83%18,778
Jul 11, 20240.750.780.750.780.780.19%5,284
Jul 10, 20240.740.780.740.780.78-2.69%9,581
Jul 9, 20240.720.800.720.800.806.67%1,920
Jul 8, 20240.810.810.730.750.75-6.31%7,616
Jul 5, 20240.730.830.730.800.8010.41%10,807
Jul 3, 20240.720.750.720.730.73-5.83%3,733
Jul 2, 20240.730.770.730.770.77-0.01%4,192
Jul 1, 20240.750.770.720.770.771.32%4,333
Jun 28, 20240.720.760.720.760.760.07%3,520
Jun 27, 20240.720.780.710.760.761.27%4,777
Jun 26, 20240.740.760.720.750.751.85%3,039
Jun 25, 20240.760.760.720.740.74-17.07%56,546
Jun 24, 20240.780.890.780.890.89-2.16%3,515
Jun 21, 20240.740.910.740.910.919.88%18,374
Jun 20, 20240.780.830.780.830.833.25%5,192
Jun 18, 20240.780.800.780.800.80-3.09%6,995
Jun 17, 20240.790.830.720.830.830.18%41,674
Jun 14, 20240.820.830.700.820.82-0.72%22,131
Jun 13, 20240.840.840.820.830.83-3.82%10,106
Jun 12, 20240.810.860.810.860.86-0.80%3,399
Jun 11, 20240.820.870.810.870.870.01%5,785
Jun 10, 20240.870.870.870.870.872.34%1,799
Jun 7, 20240.830.850.810.850.85-5.35%7,848
Jun 6, 20240.860.900.790.900.905.65%19,441
Jun 5, 20240.810.850.770.850.853.67%36,171
Jun 4, 20240.780.820.770.820.82-1.19%12,092
Jun 3, 20240.810.830.770.830.831.88%7,598
May 31, 20240.780.810.780.810.811.88%1,866
May 30, 20240.800.820.780.800.80-2.38%9,621
May 29, 20240.770.820.750.820.823.54%4,714
May 28, 20240.750.790.750.790.79-4.70%5,774
May 24, 20240.750.830.750.830.837.85%4,427
May 23, 20240.790.800.760.770.77-7.32%12,007
May 22, 20240.790.840.750.830.83-1.13%31,410
May 21, 20240.760.840.760.840.846.33%4,872
May 20, 20240.780.790.730.790.794.62%11,058
May 17, 20240.710.850.710.760.767.43%18,709
May 16, 20240.800.900.650.700.70-13.41%113,730
May 15, 20240.800.850.800.810.810.45%9,599
May 14, 20240.860.870.800.810.81-2.06%34,323
May 13, 20240.820.870.820.830.831.56%6,633
May 10, 20240.830.890.800.810.81-0.31%5,540
May 9, 20240.810.810.800.810.81-1.20%4,847
May 8, 20240.820.830.820.820.82-1.23%2,453
May 7, 20240.830.850.800.840.84-3.61%8,341
May 6, 20240.880.880.800.870.871.92%14,627
May 3, 20240.920.980.760.850.85-8.40%91,800