Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.230 -0.220 (-15.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.390 1.450 0.9600 1.230 92,299 -0.22(-14.90%)
Jul 31, 2025 1.460 1.470 1.420 1.445 8,922 -0.01(-1.01%)
Jul 30, 2025 1.460 1.513 1.460 1.460 6,152 -0.00(-0.21%)
Jul 29, 2025 1.570 1.600 1.460 1.463 39,418 -0.09(-5.61%)
Jul 28, 2025 1.580 1.584 1.550 1.550 6,988 -0.01(-0.65%)
Jul 25, 2025 1.540 1.640 1.540 1.560 12,412 -0.05(-3.10%)
Jul 24, 2025 1.610 1.690 1.600 1.610 5,030 -0.02(-1.23%)
Jul 23, 2025 1.610 1.630 1.510 1.630 19,200 +0.00(+0.00%)
Jul 22, 2025 1.620 1.760 1.550 1.630 35,860 +0.01(+0.62%)
Jul 21, 2025 1.700 1.774 1.570 1.620 63,032 -0.10(-5.81%)
Jul 18, 2025 1.810 1.810 1.690 1.720 25,008 -0.05(-2.82%)
Jul 17, 2025 1.670 1.780 1.670 1.770 60,498 +0.09(+5.36%)
Jul 16, 2025 1.650 1.718 1.630 1.680 19,884 +0.02(+1.20%)
Jul 15, 2025 1.760 1.770 1.660 1.660 55,189 -0.13(-7.26%)
Jul 14, 2025 1.710 1.840 1.687 1.790 148,186 +0.08(+4.68%)
Jul 11, 2025 1.500 1.710 1.500 1.710 69,357 +0.18(+11.76%)
Jul 10, 2025 1.510 1.550 1.480 1.530 36,300 +0.04(+2.68%)
Jul 09, 2025 1.480 1.550 1.465 1.490 6,008 +0.02(+1.36%)
Jul 08, 2025 1.440 1.480 1.430 1.470 36,068 +0.03(+2.08%)
Jul 07, 2025 1.470 1.500 1.420 1.440 38,354 -0.06(-4.00%)
Jul 03, 2025 1.501 1.556 1.495 1.500 9,504 +0.04(+2.51%)
Jul 02, 2025 1.410 1.590 1.410 1.463 8,073 +0.05(+3.78%)
Jul 01, 2025 1.490 1.550 1.410 1.410 13,501 -0.10(-6.62%)
Jun 30, 2025 1.380 1.570 1.380 1.510 44,114 +0.13(+9.42%)
Jun 27, 2025 1.380 1.510 1.360 1.380 46,389 -0.03(-2.13%)
Jun 26, 2025 1.390 1.430 1.290 1.410 23,421 +0.12(+9.30%)
Jun 25, 2025 1.350 1.355 1.290 1.290 3,109 -0.04(-3.01%)
Jun 24, 2025 1.300 1.350 1.290 1.330 16,170 -0.02(-1.48%)
Jun 23, 2025 1.270 1.430 1.270 1.350 60,586 +0.00(+0.00%)
Jun 20, 2025 1.270 1.400 1.255 1.350 46,481 +0.12(+9.76%)
Jun 18, 2025 1.220 1.490 1.180 1.230 233,327 +0.01(+0.82%)
Jun 17, 2025 1.280 1.350 1.180 1.220 70,837 -0.01(-0.81%)
Jun 16, 2025 1.220 1.260 1.140 1.230 100,400 +0.02(+1.65%)
Jun 13, 2025 1.380 1.500 1.210 1.210 173,219 -0.36(-22.93%)
Jun 12, 2025 1.740 1.760 1.470 1.570 427,402 -0.19(-10.80%)
Jun 11, 2025 1.610 1.790 1.420 1.760 8,973,186 +0.50(+39.13%)
Jun 10, 2025 1.260 1.270 1.250 1.265 3,577,531 +0.00(+0.40%)
Jun 09, 2025 1.260 1.260 1.250 1.260 3,346 +0.00(+0.02%)
Jun 06, 2025 1.320 1.330 1.200 1.260 28,286 -0.06(-4.56%)
Jun 05, 2025 1.350 1.359 1.270 1.320 14,298 -0.07(-5.38%)
Jun 04, 2025 1.340 1.420 1.210 1.395 53,156 +0.06(+4.89%)
Jun 03, 2025 1.220 1.390 1.210 1.330 47,112 +0.12(+9.92%)
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 following
Privacy Policy and Terms Of Service.