My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZW Data Action Technologies Inc. - Common Stock (NQ:CNET)

2.040 -0.030 (-1.45%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2025 2.020 2.210 2.020 2.070 25,826 -0.01(-0.48%)
Oct 14, 2025 2.170 2.230 2.050 2.080 16,966 -0.16(-7.15%)
Oct 13, 2025 2.460 2.460 2.210 2.240 7,838 -0.03(-1.36%)
Oct 10, 2025 2.360 2.420 2.250 2.271 16,422 -0.14(-5.77%)
Oct 09, 2025 2.430 2.447 2.310 2.410 7,599 +0.00(+0.00%)
Oct 08, 2025 2.370 2.509 2.368 2.410 15,808 +0.00(+0.00%)
Oct 07, 2025 2.440 2.500 2.270 2.410 13,377 -0.07(-2.78%)
Oct 06, 2025 2.510 2.600 2.440 2.479 16,609 -0.07(-2.78%)
Oct 03, 2025 2.300 2.575 2.270 2.550 57,975 +0.28(+12.58%)
Oct 02, 2025 2.280 2.285 2.170 2.265 14,586 -0.04(-1.74%)
Oct 01, 2025 2.240 2.361 2.205 2.305 25,336 -0.03(-1.50%)
Sep 30, 2025 2.310 2.390 2.310 2.340 23,942 +0.03(+1.30%)
Sep 29, 2025 2.120 2.350 2.120 2.310 20,900 +0.05(+2.21%)
Sep 26, 2025 2.300 2.333 2.260 2.260 4,377 -0.04(-1.74%)
Sep 25, 2025 2.230 2.389 2.180 2.300 21,020 +0.07(+3.14%)
Sep 24, 2025 2.140 2.300 2.100 2.230 78,876 +0.06(+2.76%)
Sep 23, 2025 2.190 2.200 2.092 2.170 38,479 -0.01(-0.46%)
Sep 22, 2025 2.020 2.180 1.940 2.180 47,805 +0.09(+4.31%)
Sep 19, 2025 2.100 2.130 2.020 2.090 151,744 +0.01(+0.48%)
Sep 18, 2025 1.980 2.150 1.754 2.080 30,549 +0.03(+1.46%)
Sep 17, 2025 2.350 2.350 1.970 2.050 119,903 +0.08(+4.06%)
Sep 16, 2025 1.860 2.020 1.690 1.970 146,253 +0.08(+4.23%)
Sep 15, 2025 1.820 2.070 1.810 1.890 194,610 -0.06(-3.08%)
Sep 12, 2025 1.810 2.780 1.680 1.950 8,498,424 +0.28(+16.77%)
Sep 11, 2025 1.640 1.860 1.627 1.670 81,095 +0.03(+1.83%)
Sep 10, 2025 1.610 1.700 1.600 1.640 33,590 -0.01(-0.61%)
Sep 09, 2025 1.470 1.660 1.460 1.650 57,629 +0.18(+12.13%)
Sep 08, 2025 1.478 1.490 1.464 1.472 6,301 -0.04(-2.87%)
Sep 05, 2025 1.540 1.550 1.390 1.515 15,258 -0.06(-3.81%)
Sep 04, 2025 1.480 1.575 1.475 1.575 3,215 +0.03(+1.82%)
Sep 03, 2025 1.500 1.600 1.500 1.547 6,639 -0.01(-0.40%)
Sep 02, 2025 1.530 1.594 1.530 1.553 5,706 -0.04(-2.33%)
Aug 29, 2025 1.510 1.590 1.510 1.590 8,983 +0.07(+4.69%)
Aug 28, 2025 1.490 1.520 1.480 1.519 4,674 +0.01(+0.58%)
Aug 27, 2025 1.540 1.540 1.428 1.510 31,605 +0.10(+6.89%)
Aug 26, 2025 1.480 1.480 1.413 1.413 6,130 -0.07(-4.55%)
Aug 25, 2025 1.400 1.520 1.400 1.480 11,536 -0.04(-2.63%)
Aug 22, 2025 1.360 1.540 1.350 1.520 11,667 +0.14(+10.14%)
Aug 21, 2025 1.350 1.390 1.350 1.380 7,858 +0.00(+0.00%)
Aug 20, 2025 1.360 1.390 1.340 1.380 3,400 +0.02(+1.47%)
Aug 19, 2025 1.360 1.390 1.340 1.360 4,644 +0.00(+0.00%)
Aug 18, 2025 1.340 1.370 1.290 1.360 6,598 +0.08(+6.25%)
Aug 15, 2025 1.280 1.309 1.200 1.280 2,109 -0.02(-1.54%)
Aug 14, 2025 1.320 1.320 1.280 1.300 12,819 -0.02(-1.52%)
Aug 13, 2025 1.310 1.340 1.295 1.320 4,002 -0.02(-1.49%)
Aug 12, 2025 1.330 1.370 1.280 1.340 8,014 +0.01(+0.61%)
Aug 11, 2025 1.320 1.410 1.320 1.332 2,354 +0.02(+1.15%)
Aug 08, 2025 1.300 1.330 1.300 1.317 1,599 +0.02(+1.28%)
Aug 07, 2025 1.310 1.350 1.300 1.300 9,433 +0.00(+0.00%)
Aug 06, 2025 1.300 1.320 1.300 1.300 3,389 +0.02(+1.55%)
Aug 05, 2025 1.290 1.330 1.280 1.280 3,772 +0.00(+0.01%)
Aug 04, 2025 1.250 1.289 1.220 1.280 16,334 +0.05(+4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.