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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.6960	0.7157	0.6960	0.7157	2,006	+0.04(+6.19%)
Apr 08, 2026	0.6740	0.6963	0.6740	0.6740	2,816	-0.03(-4.46%)
Apr 07, 2026	0.7241	0.7400	0.6740	0.7055	4,532	-0.04(-4.84%)
Apr 06, 2026	0.7200	0.7414	0.6500	0.7414	2,554	+0.02(+2.26%)
Apr 02, 2026	0.8055	0.8055	0.7231	0.7250	6,415	-0.07(-8.23%)
Apr 01, 2026	0.5700	0.8320	0.5700	0.7900	32,965	+0.10(+14.34%)
Mar 31, 2026	0.7323	0.7329	0.6667	0.6909	4,338	+0.01(+1.60%)
Mar 30, 2026	0.6800	0.6800	0.6800	0.6800	627	+0.00(+0.00%)
Mar 27, 2026	0.6600	0.7400	0.6500	0.6800	8,843	+0.01(+0.74%)
Mar 26, 2026	0.7120	0.7500	0.6500	0.6750	4,908	-0.08(-10.06%)
Mar 25, 2026	0.7400	0.7505	0.7300	0.7505	2,263	+0.02(+3.19%)
Mar 24, 2026	0.6810	0.7800	0.6502	0.7273	15,864	+0.05(+6.80%)
Mar 23, 2026	0.7000	0.7500	0.6806	0.6810	10,046	-0.01(-1.30%)
Mar 20, 2026	0.7200	0.7200	0.6825	0.6900	1,067	-0.03(-4.17%)
Mar 19, 2026	0.7200	0.7400	0.6800	0.7200	6,340	+0.00(+0.00%)
Mar 18, 2026	0.7460	0.7486	0.7151	0.7200	2,748	-0.06(-8.25%)
Mar 17, 2026	0.7379	0.7848	0.7300	0.7847	4,384	+0.07(+9.73%)
Mar 16, 2026	0.6806	0.7600	0.6800	0.7151	18,937	-0.03(-4.65%)
Mar 13, 2026	0.6802	0.7950	0.6802	0.7500	4,424	-0.05(-5.66%)
Mar 12, 2026	0.8320	0.8320	0.6801	0.7950	25,530	+0.05(+6.75%)
Mar 11, 2026	0.7000	0.7700	0.7000	0.7447	9,233	-0.03(-3.87%)
Mar 10, 2026	0.7722	0.7747	0.7722	0.7747	2,887	+0.00(+0.08%)
Mar 09, 2026	0.7161	0.7741	0.7161	0.7741	16,420	+0.06(+9.09%)
Mar 06, 2026	0.6900	0.8123	0.6900	0.7096	16,180	-0.03(-3.59%)
Mar 05, 2026	0.7300	0.7399	0.7000	0.7360	6,486	-0.01(-1.18%)
Mar 04, 2026	0.7695	0.7695	0.7049	0.7448	25,252	-0.03(-3.27%)
Mar 03, 2026	0.7700	0.7700	0.7500	0.7700	4,413	-0.01(-1.28%)
Mar 02, 2026	0.7983	0.8099	0.7503	0.7800	7,638	-0.04(-4.62%)
Feb 27, 2026	0.8200	0.8417	0.7500	0.8178	29,098	-0.02(-2.86%)
Feb 26, 2026	0.8205	0.8849	0.8040	0.8419	123,818	+0.02(+2.62%)
Feb 25, 2026	0.8123	0.8358	0.7802	0.8204	10,354	+0.01(+1.01%)
Feb 24, 2026	0.7500	0.8176	0.7500	0.8122	9,325	-0.01(-0.66%)
Feb 23, 2026	0.8225	0.8429	0.7800	0.8176	18,024	-0.03(-3.58%)
Feb 20, 2026	0.8099	0.8486	0.8086	0.8480	11,015	-0.00(-0.21%)
Feb 19, 2026	0.8550	0.8550	0.7816	0.8498	32,032	-0.01(-0.99%)
Feb 18, 2026	0.8500	0.8583	0.7770	0.8583	50,251	+0.00(+0.15%)
Feb 17, 2026	0.8200	0.8572	0.7076	0.8570	94,847	+0.01(+1.37%)
Feb 13, 2026	0.7200	0.8454	0.7101	0.8454	116,759	+0.10(+13.63%)
Feb 12, 2026	0.7487	0.8000	0.7003	0.7440	82,787	-0.06(-7.90%)
Feb 11, 2026	0.9000	0.9000	0.7300	0.8078	634,276	-0.23(-22.33%)
Feb 10, 2026	0.7000	1.080	0.6100	1.040	22,281,408	+0.35(+49.99%)
Feb 09, 2026	0.8417	0.9000	0.6000	0.6934	125,133	-0.23(-24.65%)
Feb 06, 2026	0.8949	0.9872	0.8320	0.9202	11,713	-0.11(-10.66%)
Feb 05, 2026	1.030	1.075	1.000	1.030	17,777	+0.03(+3.00%)
Feb 04, 2026	1.080	1.090	1.000	1.000	7,605	-0.08(-7.41%)
Feb 03, 2026	1.130	1.130	1.066	1.080	5,449	-0.03(-2.54%)

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.