Dark

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ

At Close

Jan 28, 2026 3:51:30 PM EST

1.23USD0.000%(0.00)4,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 28, 2026 9:21:30 AM EST

1.22USD-0.813%(-0.01)1,391

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-28	1.2362	1.2900	1.2300	1.230000	-0.405%	6,481	0.000%
2026-01-27	1.3000	1.3000	1.2201	1.235000	-3.516%	2,921	-0.405%
2026-01-26	1.3000	1.3000	1.2500	1.280000	+2.400%	11,365	-3.906%
2026-01-23	1.2650	1.2700	1.2500	1.250000	-1.575%	6,902	-1.600%
2026-01-22	1.2601	1.2700	1.2600	1.270000	+1.600%	2,393	-3.150%
2026-01-21	1.2600	1.2900	1.2500	1.250000	-3.101%	18,089	-1.600%
2026-01-20	1.3700	1.3700	1.2600	1.290000	-0.769%	7,835	-4.651%
2026-01-16	1.3250	1.3250	1.2600	1.300000	+0.775%	3,142	-5.385%
2026-01-15	1.2800	1.3400	1.2600	1.290000	+0.781%	6,129	-4.651%
2026-01-14	1.2685	1.3500	1.2685	1.280000	+2.400%	13,604	-3.906%
2026-01-13	1.2501	1.2650	1.2500	1.250000	0.000%	7,168	-1.600%
2026-01-12	1.2800	1.3000	1.2500	1.250000	+0.806%	3,365	-1.600%
2026-01-09	1.2200	1.2600	1.2200	1.240000	-3.876%	9,660	-0.806%
2026-01-08	1.2900	1.3000	1.2633	1.290000	-1.527%	8,524	-4.651%
2026-01-07	1.3200	1.4164	1.3100	1.310000	-5.072%	35,971	-6.107%
2026-01-06	1.4000	1.4126	1.3500	1.380000	+5.344%	20,537	-10.870%
2026-01-05	1.2800	1.3100	1.2020	1.310000	+3.968%	13,637	-6.107%
2026-01-02	1.2500	1.3100	1.2500	1.260000	-7.353%	6,433	-2.381%
2025-12-31	1.3700	1.3900	1.3000	1.360000	+7.087%	53,651	-9.559%
2025-12-30	1.2900	1.2900	1.2300	1.270000	+2.942%	23,325	-3.150%
2025-12-29	1.2200	1.2337	1.1601	1.233700	+1.959%	10,813	-0.300%
2025-12-26	1.1900	1.2100	1.1900	1.210000	+1.681%	4,016	+1.653%
2025-12-24	1.2400	1.2400	1.1900	1.190000	-5.929%	11,800	+3.361%
2025-12-23	1.2743	1.2799	1.2200	1.265000	-1.126%	10,041	-2.767%
2025-12-22	1.2400	1.2800	1.2400	1.279400	+3.177%	5,894	-3.861%
2025-12-19	1.2000	1.2400	1.1901	1.240000	+5.085%	8,885	-0.806%
2025-12-18	1.2200	1.2200	1.1200	1.180000	-4.839%	19,648	+4.237%
2025-12-17	1.2797	1.3438	1.2100	1.240000	-3.125%	17,950	-0.806%
2025-12-16	1.2300	1.3101	1.2000	1.280000	-1.538%	11,807	-3.906%
2025-12-15	1.3200	1.4200	1.2700	1.300000	-8.457%	15,465	-5.385%
2025-12-12	1.5100	1.5100	1.3701	1.420100	-5.879%	55,232	-13.386%
2025-12-11	1.5000	1.5088	1.5000	1.508800	+5.510%	731	-18.478%
2025-12-10	1.5700	1.5999	1.4300	1.430000	-10.063%	5,969	-13.986%
2025-12-09	1.5900	1.5900	1.5900	1.590000	+1.688%	758	-22.642%
2025-12-08	1.5500	1.6008	1.5500	1.563600	+2.868%	5,170	-21.335%
2025-12-05	1.3800	1.5330	1.3800	1.520000	+4.110%	1,271	-19.079%
2025-12-04	1.4500	1.4600	1.2400	1.460000	+0.683%	4,800	-15.753%
2025-12-03	1.4400	1.4850	1.4400	1.450100	+0.701%	2,096	-15.178%
2025-12-02	1.5300	1.5300	1.4400	1.440000	-5.882%	1,477	-14.583%
2025-12-01	1.5300	1.5300	1.5200	1.530000	+1.325%	2,496	-19.608%
2025-11-28	1.5499	1.5499	1.5036	1.510000	-2.581%	3,833	-18.543%
2025-11-26	1.4800	1.5900	1.4800	1.550000	+4.027%	6,375	-20.645%
2025-11-25	1.3300	1.5000	1.3201	1.490000	+14.615%	11,967	-17.450%
2025-11-24	1.2674	1.3316	1.2614	1.300000	+5.306%	5,485	-5.385%
2025-11-21	1.5500	1.5501	1.2250	1.234500	-21.369%	14,128	-0.365%
2025-11-20	1.6700	1.6700	1.5509	1.570000	-5.988%	2,150	-21.656%
2025-11-19	1.8500	1.8500	1.5500	1.670000	-11.678%	18,231	-26.347%
2025-11-18	1.8814	1.8908	1.8814	1.890800	-0.771%	752	-34.948%
2025-11-17	1.9055	1.9055	1.9055	1.905500	-1.269%	5,403	-35.450%
2025-11-14	1.8500	1.9320	1.8500	1.930000	+3.763%	1,366	-36.269%
2025-11-13	1.8800	1.8800	1.8500	1.860000	+0.541%	1,596	-33.871%
2025-11-12	1.8600	1.8798	1.8500	1.850000	-0.538%	2,295	-33.514%
2025-11-11	1.8567	1.8651	1.8500	1.860000	-2.618%	1,431	-33.871%
2025-11-07	1.8868	1.9100	1.8700	1.910000	+1.326%	5,465	-35.602%
2025-11-06	1.8600	1.9500	1.8600	1.885000	-3.333%	1,485	-34.748%
2025-11-05	2.0200	2.0200	1.8400	1.950000	-3.437%	15,761	-36.923%
2025-11-04	2.0400	2.1600	2.0194	2.019400	-6.940%	3,486	-39.091%
2025-11-03	2.0000	2.1700	1.9700	2.170000	+10.714%	5,134	-43.318%
2025-10-31	1.9600	2.0900	1.8454	1.960000	+7.104%	15,753	-37.245%
2025-10-30	1.8300	1.8300	1.8300	1.830000	-1.081%	654	-32.787%
2025-10-29	1.8800	1.9403	1.8500	1.850000	-2.116%	8,558	-33.514%
2025-10-28	1.9000	1.9899	1.8000	1.890000	+0.532%	14,006	-34.921%
2025-10-27	1.9700	2.0100	1.8800	1.880000	-5.051%	5,289	-34.574%
2025-10-24	2.0700	2.0700	1.9601	1.980000	-4.821%	4,905	-37.879%
2025-10-23	2.0450	2.0803	2.0100	2.080300	+3.725%	1,563	-40.874%
2025-10-22	2.0600	2.0601	2.0000	2.005600	-4.495%	6,273	-38.672%
2025-10-21	2.1138	2.1500	2.0900	2.100000	-4.110%	10,050	-41.429%
2025-10-20	1.9400	2.1900	1.9000	2.190000	+12.887%	10,860	-43.836%
2025-10-17	2.0300	2.0400	1.9300	1.940000	-3.483%	11,805	-36.598%
2025-10-16	2.1377	2.1377	2.0100	2.010000	-2.899%	10,053	-38.806%
2025-10-15	2.0200	2.2100	2.0200	2.070000	-0.481%	25,826	-40.580%
2025-10-14	2.1700	2.2296	2.0500	2.080000	-7.147%	16,966	-40.865%
2025-10-13	2.4600	2.4600	2.2100	2.240100	-1.361%	8,256	-45.092%
2025-10-10	2.3600	2.4203	2.2500	2.271000	-5.768%	16,422	-45.839%
2025-10-09	2.4300	2.4469	2.3100	2.410000	0.000%	7,599	-48.963%
2025-10-08	2.3678	2.5090	2.3678	2.410000	0.000%	15,808	-48.963%
2025-10-07	2.4401	2.5000	2.2700	2.410000	-2.783%	13,377	-48.963%
2025-10-06	2.5100	2.5999	2.4400	2.479000	-2.784%	16,609	-50.383%
2025-10-03	2.3000	2.5750	2.2704	2.550000	+12.583%	57,975	-51.765%
2025-10-02	2.2800	2.2850	2.1700	2.265000	-1.735%	14,586	-45.695%
2025-10-01	2.2400	2.3607	2.2050	2.305000	-1.496%	25,336	-46.638%
2025-09-30	2.3100	2.3899	2.3100	2.340000	+1.299%	23,942	-47.436%
2025-09-29	2.1200	2.3500	2.1200	2.310000	+2.212%	20,900	-46.753%
2025-09-26	2.3000	2.3329	2.2600	2.260000	-1.739%	4,377	-45.575%
2025-09-25	2.2300	2.3892	2.1800	2.300000	+3.139%	21,988	-46.522%
2025-09-24	2.1400	2.3000	2.1000	2.230000	+2.765%	78,876	-44.843%
2025-09-23	2.1900	2.2000	2.0920	2.170000	-0.459%	38,480	-43.318%
2025-09-22	2.0200	2.1800	1.9400	2.180000	+4.306%	47,805	-43.578%
2025-09-19	2.1000	2.1300	2.0200	2.090000	+0.481%	151,744	-41.148%
2025-09-18	1.9800	2.1500	1.7535	2.080000	+1.463%	30,849	-40.865%
2025-09-17	2.3500	2.3500	1.9700	2.050000	+4.061%	119,963	-40.000%
2025-09-16	1.8600	2.0200	1.6900	1.970000	+4.233%	146,253	-37.563%
2025-09-15	1.8200	2.0700	1.8100	1.890000	-3.077%	194,625	-34.921%
2025-09-12	1.8095	2.7800	1.6801	1.950000	+16.766%	8,498,423	-36.923%
2025-09-11	1.6400	1.8600	1.6274	1.670000	+1.829%	81,099	-26.347%
2025-09-10	1.6100	1.7000	1.6000	1.640000	-0.606%	33,590	-25.000%
2025-09-09	1.4700	1.6600	1.4600	1.650000	+12.130%	57,629	-25.455%
2025-09-08	1.4782	1.4900	1.4642	1.471500	-2.871%	6,301	-16.412%
2025-09-05	1.5400	1.5495	1.3900	1.515000	-3.810%	15,258	-18.812%
2025-09-04	1.4750	1.5750	1.4750	1.575000	+1.823%	3,215	-21.905%
2025-09-03	1.5000	1.6000	1.5000	1.546800	-0.399%	6,639	-20.481%
2025-09-02	1.5302	1.5944	1.5302	1.553000	-2.327%	5,714	-20.798%
2025-08-29	1.5100	1.5900	1.5100	1.590000	+4.688%	8,983	-22.642%
2025-08-28	1.4883	1.5200	1.4801	1.518800	+0.583%	4,674	-19.015%
2025-08-27	1.5400	1.5400	1.4279	1.510000	+6.888%	31,615	-18.543%
2025-08-26	1.4800	1.4800	1.4127	1.412700	-4.547%	6,130	-12.933%
2025-08-25	1.4000	1.5200	1.4000	1.480000	-2.632%	11,536	-16.892%
2025-08-22	1.3600	1.5400	1.3500	1.520000	+10.145%	11,667	-19.079%
2025-08-21	1.3500	1.3900	1.3500	1.380000	0.000%	7,858	-10.870%
2025-08-20	1.3600	1.3900	1.3400	1.380000	+1.471%	3,400	-10.870%
2025-08-19	1.3600	1.3900	1.3400	1.360000	0.000%	4,644	-9.559%
2025-08-18	1.3400	1.3700	1.2900	1.360000	+6.250%	6,598	-9.559%
2025-08-15	1.2800	1.3088	1.2001	1.280000	-1.538%	2,109	-3.906%
2025-08-14	1.3200	1.3200	1.2798	1.300000	-1.515%	12,819	-5.385%
2025-08-13	1.3100	1.3400	1.2950	1.320000	-1.493%	4,002	-6.818%
2025-08-12	1.3300	1.3700	1.2800	1.340000	+0.608%	8,014	-8.209%
2025-08-11	1.3200	1.4100	1.3200	1.331900	+1.154%	2,354	-7.651%
2025-08-08	1.3000	1.3300	1.3000	1.316700	+1.285%	1,599	-6.585%
2025-08-07	1.3100	1.3500	1.3000	1.300000	0.000%	9,433	-5.385%
2025-08-06	1.3000	1.3200	1.3000	1.300000	+1.555%	3,389	-5.385%
2025-08-05	1.2900	1.3300	1.2800	1.280100	+0.008%	3,772	-3.914%
2025-08-04	1.2500	1.2894	1.2200	1.280000	+4.065%	16,334	-3.906%
2025-08-01	1.3900	1.4500	0.9600	1.230000	-14.897%	92,299	0.000%
2025-07-31	1.4600	1.4700	1.4200	1.445300	-1.007%	8,922	-14.897%
2025-07-30	1.4601	1.5134	1.4600	1.460000	-0.205%	6,152	-15.753%
2025-07-29	1.5700	1.6000	1.4600	1.463000	-5.613%	39,418	-15.926%
2025-07-28	1.5800	1.5844	1.5500	1.550000	-0.647%	6,988	-20.645%
2025-07-25	1.5400	1.6400	1.5400	1.560100	-3.099%	12,412	-21.159%
2025-07-24	1.6100	1.6900	1.6000	1.610000	-1.227%	5,030	-23.602%
2025-07-23	1.6100	1.6300	1.5100	1.630000	0.000%	19,200	-24.540%
2025-07-22	1.6200	1.7600	1.5500	1.630000	+0.617%	35,860	-24.540%
2025-07-21	1.7000	1.7744	1.5700	1.620000	-5.814%	63,285	-24.074%
2025-07-18	1.8100	1.8100	1.6900	1.720000	-2.825%	25,008	-28.488%
2025-07-17	1.6700	1.7800	1.6700	1.770000	+5.357%	60,499	-30.508%
2025-07-16	1.6498	1.7182	1.6300	1.680000	+1.205%	19,913	-26.786%
2025-07-15	1.7600	1.7700	1.6600	1.660000	-7.263%	55,189	-25.904%
2025-07-14	1.7100	1.8400	1.6866	1.790000	+4.678%	148,186	-31.285%
2025-07-11	1.5000	1.7100	1.5000	1.710000	+11.765%	69,357	-28.070%
2025-07-10	1.5100	1.5500	1.4800	1.530000	+2.685%	36,300	-19.608%
2025-07-09	1.4800	1.5500	1.4647	1.490000	+1.361%	6,018	-17.450%
2025-07-08	1.4400	1.4800	1.4300	1.470000	+2.083%	36,068	-16.327%
2025-07-07	1.4700	1.5000	1.4200	1.440000	-4.000%	38,354	-14.583%
2025-07-03	1.5013	1.5563	1.4950	1.500000	+2.508%	9,504	-18.000%
2025-07-02	1.4100	1.5900	1.4100	1.463300	+3.780%	8,073	-15.943%
2025-07-01	1.4900	1.5500	1.4100	1.410000	-6.623%	13,501	-12.766%
2025-06-30	1.3800	1.5700	1.3800	1.510000	+9.420%	44,114	-18.543%
2025-06-27	1.3800	1.5099	1.3600	1.380000	-2.128%	46,389	-10.870%
2025-06-26	1.3900	1.4300	1.2900	1.410000	+9.302%	23,421	-12.766%
2025-06-25	1.3500	1.3550	1.2900	1.290000	-3.008%	3,109	-4.651%
2025-06-24	1.3000	1.3500	1.2900	1.330000	-1.481%	16,170	-7.519%
2025-06-23	1.2700	1.4300	1.2700	1.350000	0.000%	60,586	-8.889%
2025-06-20	1.2700	1.4000	1.2550	1.350000	+9.756%	46,481	-8.889%
2025-06-18	1.2200	1.4900	1.1801	1.230000	+0.820%	233,327	0.000%
2025-06-17	1.2800	1.3500	1.1800	1.220000	-0.813%	70,977	+0.820%
2025-06-16	1.2200	1.2600	1.1403	1.230000	+1.653%	101,570	0.000%
2025-06-13	1.3800	1.5000	1.2100	1.210000	-22.930%	173,219	+1.653%
2025-06-12	1.7400	1.7600	1.4700	1.570000	-10.795%	427,621	-21.656%
2025-06-11	1.6100	1.7900	1.4200	1.760000	+39.130%	9,004,115	-30.114%
2025-06-10	1.2600	1.2700	1.2500	1.265000	+0.397%	3,686,083	-2.767%
2025-06-09	1.2600	1.2600	1.2500	1.260000	+0.016%	3,347	-2.381%
2025-06-06	1.3200	1.3300	1.2000	1.259800	-4.561%	28,286	-2.365%
2025-06-05	1.3500	1.3595	1.2700	1.320000	-5.376%	14,298	-6.818%
2025-06-04	1.3400	1.4200	1.2100	1.395000	+4.887%	53,156	-11.828%
2025-06-03	1.2200	1.3900	1.2102	1.330000	+9.917%	47,112	-7.519%
2025-06-02	1.2200	1.2320	1.1704	1.210000	+1.681%	33,974	+1.653%
2025-05-30	1.3600	1.3600	1.1100	1.190000	-12.436%	40,657	+3.361%
2025-05-29	1.3500	1.3900	1.3200	1.359000	+1.810%	7,314	-9.492%
2025-05-28	1.4100	1.4300	1.3001	1.334841	-5.997%	19,536	-7.854%
2025-05-27	1.4400	1.4400	1.4200	1.420000	-1.389%	2,035	-13.380%
2025-05-23	1.4200	1.4400	1.4200	1.440000	+1.408%	2,916	-14.583%
2025-05-22	1.4100	1.4300	1.4000	1.420000	+0.709%	7,147	-13.380%
2025-05-21	1.4600	1.4600	1.4000	1.410000	-3.153%	9,893	-12.766%
2025-05-20	1.4900	1.5000	1.4559	1.455900	-4.843%	5,096	-15.516%
2025-05-19	1.5500	1.5500	1.5300	1.530000	-0.326%	7,528	-19.608%
2025-05-16	1.4800	1.5500	1.4800	1.535000	+3.716%	4,212	-19.870%
2025-05-15	1.5200	1.5900	1.4800	1.480000	-2.310%	11,311	-16.892%
2025-05-14	1.5600	1.5600	1.4500	1.515000	-6.481%	21,251	-18.812%
2025-05-13	1.6378	1.6850	1.6000	1.620000	-0.613%	17,390	-24.074%
2025-05-12	1.5800	1.8800	1.5400	1.630000	+5.161%	110,984	-24.540%
2025-05-09	1.5400	1.5550	1.5100	1.550000	+0.649%	3,691	-20.645%
2025-05-08	1.5500	1.5534	1.5300	1.540000	-0.965%	1,309	-20.130%
2025-05-07	1.6000	1.6100	1.5100	1.555000	-3.416%	2,424	-20.900%
2025-05-06	1.6000	1.6100	1.5700	1.610000	+0.625%	6,493	-23.602%
2025-05-05	1.6000	1.6000	1.5700	1.600000	0.000%	2,408	-23.125%
2025-05-02	1.5600	1.6100	1.5600	1.600000	-0.312%	3,223	-23.125%
2025-05-01	1.5900	1.6200	1.5700	1.605000	-0.926%	1,432	-23.364%
2025-04-30	1.6100	1.6200	1.5300	1.620000	-0.006%	2,691	-24.074%
2025-04-29	1.6200	1.6226	1.6200	1.620100	+0.627%	1,086	-24.079%
2025-04-28	1.5800	1.6100	1.5800	1.610000	+1.899%	5,292	-23.602%
2025-04-25	1.5100	1.5900	1.5100	1.580000	+0.637%	6,950	-22.152%
2025-04-24	1.5800	1.6000	1.5700	1.570000	-1.258%	15,147	-21.656%
2025-04-23	1.5900	1.6000	1.5600	1.590000	-0.693%	2,881	-22.642%
2025-04-22	1.5500	1.6093	1.5300	1.601100	+3.297%	11,926	-23.178%
2025-04-21	1.5350	1.5600	1.5350	1.550000	+4.027%	1,115	-20.645%
2025-04-17	1.4900	1.4900	1.4717	1.490000	-1.974%	1,651	-17.450%
2025-04-16	1.5200	1.5200	1.4800	1.520000	+1.333%	1,202	-19.079%
2025-04-15	1.4800	1.5600	1.4800	1.500000	0.000%	1,904	-18.000%
2025-04-14	1.5150	1.5500	1.4700	1.500000	+1.351%	3,705	-18.000%
2025-04-11	1.4600	1.5000	1.4600	1.480000	-1.987%	3,609	-16.892%
2025-04-10	1.5200	1.5699	1.4900	1.510000	-2.581%	4,666	-18.543%
2025-04-09	1.4700	1.5600	1.4700	1.550000	+2.649%	1,669	-20.645%
2025-04-08	1.4702	1.5100	1.4702	1.510000	0.000%	1,853	-18.543%
2025-04-07	1.5100	1.5400	1.4735	1.510000	+2.027%	21,952	-18.543%
2025-04-04	1.4900	1.5800	1.4800	1.480000	-5.732%	4,524	-16.892%
2025-04-03	1.5000	1.5800	1.4720	1.570000	+7.534%	10,822	-21.656%
2025-04-02	1.4800	1.6000	1.4600	1.460000	-1.351%	94,481	-15.753%
2025-04-01	1.5100	1.5100	1.4600	1.480000	0.000%	813	-16.892%
2025-03-31	1.5000	1.5560	1.4701	1.480000	-1.987%	6,796	-16.892%
2025-03-28	1.5000	1.6100	1.4705	1.510000	-0.658%	136,430	-18.543%
2025-03-27	1.5700	1.6500	1.4700	1.520000	-5.000%	98,616	-19.079%
2025-03-26	1.6000	1.6000	1.6000	1.600000	+2.894%	1,158	-23.125%
2025-03-25	1.5500	1.6100	1.5201	1.555000	-2.813%	2,935	-20.900%
2025-03-24	1.6300	1.6400	1.6000	1.600000	+7.383%	1,577	-23.125%
2025-03-21	1.5700	1.6000	1.4900	1.490000	+0.067%	3,269	-17.450%
2025-03-20	1.4631	1.5000	1.4601	1.489000	+1.645%	9,945	-17.394%
2025-03-19	1.5500	1.5500	1.4001	1.464900	-4.255%	14,270	-16.035%
2025-03-18	1.5396	1.5396	1.5000	1.530000	+4.795%	8,162	-19.608%
2025-03-17	1.5100	1.5100	1.4600	1.460000	+0.690%	1,347	-15.753%
2025-03-14	1.4600	1.4600	1.4000	1.450000	-0.685%	1,554	-15.172%
2025-03-13	1.4700	1.4700	1.4500	1.460000	-0.680%	1,598	-15.753%
2025-03-12	1.4600	1.4700	1.4600	1.470000	-0.676%	653	-16.327%
2025-03-11	1.3500	1.5895	1.3500	1.480000	-1.792%	10,804	-16.892%
2025-03-10	1.4900	1.5483	1.4900	1.507000	+1.481%	1,749	-18.381%
2025-03-07	1.5000	1.5100	1.4000	1.485000	-4.194%	2,157	-17.172%
2025-03-06	1.5001	1.5500	1.5000	1.550000	+3.333%	9,241	-20.645%
2025-03-05	1.5000	1.5500	1.4800	1.500000	0.000%	4,363	-18.000%
2025-03-04	1.5238	1.5699	1.4500	1.500000	-3.226%	12,182	-18.000%
2025-03-03	1.5800	1.5812	1.5401	1.550000	0.000%	7,407	-20.645%
2025-02-28	1.6194	1.6194	1.5300	1.550000	-5.488%	5,331	-20.645%
2025-02-27	1.6057	1.6500	1.6057	1.640000	-2.381%	3,740	-25.000%
2025-02-26	1.6800	1.6800	1.6000	1.680000	0.000%	9,251	-26.786%
2025-02-25	1.6300	1.7200	1.5400	1.680000	+11.993%	37,713	-26.786%
2025-02-24	1.5900	1.6200	1.5001	1.500100	-7.264%	22,939	-18.005%
2025-02-21	1.6000	1.6200	1.5600	1.617600	-0.148%	10,671	-23.961%
2025-02-20	1.6400	1.6400	1.6200	1.620000	0.000%	3,149	-24.074%
2025-02-19	1.6100	1.6200	1.5600	1.620000	0.000%	11,646	-24.074%
2025-02-18	1.6300	1.6500	1.6200	1.620000	-0.613%	2,141	-24.074%
2025-02-14	1.6600	1.6600	1.6200	1.630000	-1.807%	876	-24.540%
2025-02-13	1.6100	1.6700	1.6058	1.660000	+3.182%	2,349	-25.904%
2025-02-12	1.6300	1.6500	1.6001	1.608800	-1.301%	2,238	-23.545%
2025-02-11	1.6800	1.6900	1.6300	1.630000	-3.550%	3,316	-24.540%
2025-02-10	1.6100	1.6900	1.6000	1.690000	+5.625%	8,024	-27.219%
2025-02-07	1.6400	1.6401	1.6000	1.600000	-2.427%	4,068	-23.125%
2025-02-06	1.6400	1.6400	1.6398	1.639800	+1.222%	1,108	-24.991%
2025-02-05	1.6300	1.6300	1.6100	1.620000	-1.220%	1,792	-24.074%
2025-02-04	1.6700	1.6700	1.6168	1.640000	-2.381%	10,282	-25.000%
2025-02-03	1.7100	1.7150	1.6700	1.680000	-1.176%	3,248	-26.786%
2025-01-31	1.6500	1.7950	1.6500	1.700000	+2.843%	36,598	-27.647%
2025-01-30	1.6509	1.7000	1.6400	1.653000	+0.793%	5,923	-25.590%
2025-01-29	1.6700	1.7650	1.5200	1.640000	-3.529%	35,036	-25.000%
2025-01-28	1.7900	1.8200	1.6700	1.700000	-3.955%	18,776	-27.647%
2025-01-27	1.7300	1.7900	1.7100	1.770000	-1.117%	14,007	-30.508%
2025-01-24	1.7300	1.7900	1.6600	1.790000	+3.468%	15,540	-31.285%
2025-01-23	1.7500	1.7500	1.6211	1.730000	-5.464%	35,889	-28.902%
2025-01-22	1.7200	2.0000	1.6600	1.830000	+6.706%	260,331	-32.787%
2025-01-21	1.6400	1.7399	1.6400	1.715000	+5.215%	1,243,497	-28.280%
2025-01-17	1.7000	1.7000	1.6300	1.630000	-4.118%	8,072	-24.540%
2025-01-16	1.6900	1.7200	1.6600	1.700000	+2.410%	26,080	-27.647%
2025-01-15	1.4700	1.6600	1.4700	1.660000	+13.699%	11,352	-25.904%
2025-01-14	1.6900	1.7354	1.4300	1.460000	-13.095%	48,358	-15.753%
2025-01-13	1.6700	1.7500	1.6500	1.680000	+1.205%	27,078	-26.786%
2025-01-10	1.7900	1.7900	1.6600	1.660000	-7.263%	12,016	-25.904%
2025-01-08	1.8900	1.8900	1.7900	1.790000	-4.813%	9,311	-31.285%
2025-01-07	1.9769	1.9842	1.8805	1.880500	-2.615%	12,200	-34.592%
2025-01-06	1.9500	1.9950	1.9300	1.931000	+0.573%	8,390	-36.302%
2025-01-03	1.9200	2.0175	1.9100	1.920000	-0.518%	7,399	-35.938%
2025-01-02	1.8800	1.9900	1.8342	1.930000	+7.222%	16,822	-36.269%
2024-12-31	1.8200	2.0900	1.7901	1.800000	-4.255%	16,752	-31.667%
2024-12-30	1.9200	1.9632	1.8400	1.880000	-2.591%	15,587	-34.574%
2024-12-27	1.8800	1.9800	1.8800	1.930000	0.000%	10,602	-36.269%
2024-12-26	1.9300	2.1700	1.7788	1.930000	+6.044%	113,173	-36.269%
2024-12-24	1.8100	1.9970	1.6900	1.820000	-2.674%	100,974	-32.418%
2024-12-23	1.6300	1.9072	1.5700	1.870000	+14.724%	104,172	-34.225%
2024-12-20	1.6900	1.6900	1.6300	1.630000	-5.233%	7,807	-24.540%
2024-12-19	1.7300	1.7800	1.6450	1.720000	-1.149%	26,894	-28.488%
2024-12-18	1.6600	1.7800	1.6600	1.740000	+4.819%	19,297	-29.310%
2024-12-17	1.6320	1.6900	1.6300	1.660000	-1.775%	9,402	-25.904%
2024-12-16	1.6700	1.7200	1.6275	1.690000	0.000%	10,975	-27.219%
2024-12-13	1.6400	1.8199	1.6400	1.690000	0.000%	1,543	-27.219%
2024-12-12	1.7400	1.8500	1.6600	1.690000	-3.977%	5,847	-27.219%
2024-12-11	1.7798	1.8000	1.6950	1.760000	-1.124%	11,839	-30.114%
2024-12-10	1.7600	1.8360	1.7600	1.780000	-2.198%	13,950	-30.899%
2024-12-09	1.7700	1.8500	1.7501	1.820000	-0.546%	10,152	-32.418%
2024-12-06	1.6200	1.8800	1.6200	1.830000	+7.647%	56,162	-32.787%
2024-12-05	1.7900	1.7900	1.6990	1.700000	-1.163%	5,760	-27.647%
2024-12-04	1.7300	1.8100	1.7194	1.720000	-0.578%	27,904	-28.488%
2024-12-03	1.7000	1.7300	1.6573	1.730000	+2.976%	8,093	-28.902%
2024-12-02	1.6000	1.6899	1.5956	1.680000	+5.000%	12,104	-26.786%
2024-11-29	1.6800	1.6875	1.6000	1.600000	-4.192%	21,800	-23.125%
2024-11-27	1.7326	1.7764	1.5100	1.670000	-1.183%	17,229	-26.347%
2024-11-26	1.7000	1.7644	1.6800	1.690000	-0.588%	16,235	-27.219%
2024-11-25	1.6700	1.7500	1.6500	1.700000	+2.410%	39,535	-27.647%
2024-11-22	1.5900	1.7150	1.5900	1.660000	+4.403%	29,889	-25.904%
2024-11-21	1.5600	1.6099	1.4700	1.590000	+2.581%	20,770	-22.642%
2024-11-20	1.5800	1.6400	1.5357	1.550000	-1.899%	20,148	-20.645%
2024-11-19	1.6100	1.6200	1.5375	1.580000	-1.863%	21,481	-22.152%
2024-11-18	1.6500	1.6903	1.5801	1.610000	-1.829%	28,703	-23.602%
2024-11-15	1.7700	1.8478	1.6400	1.640000	-7.345%	47,919	-25.000%
2024-11-14	1.8500	1.9300	1.7300	1.770000	-3.279%	46,105	-30.508%
2024-11-13	1.8800	2.0000	1.8200	1.830000	-5.181%	47,884	-32.787%
2024-11-12	1.9700	2.1800	1.8200	1.930000	-3.741%	131,771	-36.269%
2024-11-11	1.8200	2.1000	1.8200	2.005000	+10.165%	153,226	-38.653%
2024-11-08	1.9200	2.0850	1.6000	1.820000	-5.699%	47,710	-32.418%
2024-11-07	1.7900	2.0482	1.7200	1.930000	+7.821%	118,784	-36.269%
2024-11-06	1.8000	1.8342	1.6900	1.790000	+1.705%	31,616	-31.285%
2024-11-05	1.8100	1.9500	1.7600	1.760000	-4.865%	51,297	-30.114%
2024-11-04	1.8000	1.9309	1.7500	1.850000	+2.778%	39,936	-33.514%
2024-11-01	1.7900	1.8500	1.6900	1.800000	+0.559%	32,041	-31.667%
2024-10-31	1.9500	2.0100	1.7800	1.790000	-8.205%	52,793	-31.285%
2024-10-30	2.0900	2.1700	1.7600	1.950000	-11.765%	107,502	-36.923%
2024-10-29	1.9400	2.3900	1.9400	2.210000	+13.918%	342,371	-44.344%
2024-10-28	1.8900	2.0000	1.8900	1.940000	+5.435%	43,747	-36.598%
2024-10-25	1.8000	2.0700	1.7580	1.840000	+2.222%	43,022	-33.152%
2024-10-24	1.8400	1.8400	1.7500	1.800000	-2.174%	25,657	-31.667%
2024-10-23	1.9400	1.9500	1.8300	1.840000	-5.155%	33,102	-33.152%
2024-10-22	2.0400	2.0500	1.9000	1.940000	-4.902%	24,437	-36.598%
2024-10-21	2.2400	2.4200	2.0400	2.040000	-7.692%	80,345	-39.706%
2024-10-18	2.1500	2.4000	2.1200	2.210000	+5.742%	67,836	-44.344%
2024-10-17	2.0300	2.1330	2.0300	2.090000	+5.556%	34,671	-41.148%
2024-10-16	1.9800	2.0170	1.9500	1.980000	0.000%	44,602	-37.879%
2024-10-15	1.8700	2.0000	1.8600	1.980000	+6.452%	36,767	-37.879%
2024-10-14	1.9400	2.0500	1.7700	1.860000	-7.921%	48,739	-33.871%
2024-10-11	2.0700	2.1600	1.9002	2.020000	-11.404%	91,708	-39.109%
2024-10-10	2.1700	2.3300	2.1700	2.280000	+5.069%	22,761	-46.053%
2024-10-09	2.0500	2.3400	1.8470	2.170000	-3.982%	47,808	-43.318%
2024-10-08	2.2000	2.3700	2.0500	2.260000	-4.237%	80,945	-45.575%
2024-10-07	2.4700	2.5000	2.3108	2.360000	-4.065%	40,281	-47.881%
2024-10-04	2.4200	2.6500	2.2300	2.460000	-1.600%	99,166	-50.000%
2024-10-03	2.5500	2.6742	2.3300	2.500000	-8.088%	147,237	-50.800%
2024-10-02	3.0700	3.0700	2.3100	2.720000	-17.576%	250,364	-54.779%
2024-10-01	3.9800	3.9800	2.9000	3.300000	-25.000%	273,546	-62.727%
2024-09-30	3.3100	4.5300	3.0000	4.400000	+36.646%	2,504,198	-72.045%
2024-09-27	2.6700	4.2000	2.6000	3.220000	+25.781%	7,711,123	-61.801%
2024-09-26	2.1600	3.5200	2.0972	2.560000	+16.385%	1,102,862	-51.953%
2024-09-25	2.0400	2.2000	2.0400	2.199600	-1.716%	7,046	-44.081%
2024-09-24	2.0408	2.2380	1.9992	2.238000	+1.746%	3,532	-45.040%
2024-09-23	2.0860	2.1996	2.0400	2.199600	+7.444%	3,039	-44.081%
2024-09-20	2.0862	2.0864	2.0472	2.047200	-2.141%	3,384	-39.918%
2024-09-19	2.0962	2.2796	2.0192	2.092000	-4.562%	2,670	-41.205%
2024-09-18	2.1400	2.2000	2.0688	2.192000	-2.143%	945	-43.887%
2024-09-17	2.1600	2.2800	2.0520	2.240000	0.000%	3,634	-45.089%
2024-09-16	2.1600	2.2812	2.1600	2.240000	-2.609%	6,568	-45.089%
2024-09-13	2.1208	2.3600	2.1208	2.300000	-2.542%	5,813	-46.522%
2024-09-12	2.3056	2.3600	2.0972	2.360000	-6.170%	47,090	-47.881%
2024-09-11	1.9564	2.7600	1.8860	2.515200	+42.714%	563,551	-51.097%
2024-09-10	1.7140	1.7624	1.6056	1.762400	-2.887%	8,467	-30.209%
2024-09-09	1.8396	1.9200	1.7592	1.814800	-9.260%	5,082	-32.224%
2024-09-06	1.7235	2.0112	1.7235	2.000000	+1.051%	1,025	-38.500%
2024-09-05	1.6804	2.0396	1.6804	1.979200	+8.556%	12,775	-37.854%
2024-09-04	1.9600	2.0060	1.6060	1.823200	-14.032%	283,507	-32.536%
2024-09-03	2.4040	2.4080	1.8708	2.120800	-15.841%	17,488	-42.003%
2024-08-30	2.4400	2.5200	2.4400	2.520000	+4.081%	263	-51.190%
2024-08-29	2.4412	2.4412	2.4160	2.421200	-0.819%	3,711	-49.199%
2024-08-28	2.5440	2.5440	2.4404	2.441200	-0.700%	1,484	-49.615%
2024-08-27	2.7160	2.7200	2.4000	2.458400	-8.132%	16,007	-49.967%
2024-08-26	2.7188	2.7188	2.4940	2.676000	-1.574%	2,121	-54.036%
2024-08-23	2.4224	2.7188	2.4000	2.718800	+6.837%	2,096	-54.759%
2024-08-22	2.5600	2.6940	2.5428	2.544800	-2.123%	471	-51.666%
2024-08-21	2.6404	2.6404	2.5769	2.600000	0.000%	1,149	-52.692%
2024-08-20	2.5600	2.7532	2.5600	2.600000	+6.019%	1,676	-52.692%
2024-08-19	2.4308	2.6604	2.4308	2.452400	-3.464%	2,050	-49.845%
2024-08-16	2.8800	2.8800	2.3120	2.540400	-9.271%	16,951	-51.582%
2024-08-15	2.8400	2.9824	2.6424	2.800000	-3.925%	9,492	-56.071%
2024-08-14	2.9976	2.9976	2.8628	2.914400	+2.591%	732	-57.796%
2024-08-13	2.8864	3.1996	2.8408	2.840800	-11.225%	2,590	-56.702%
2024-08-12	2.9200	3.2000	2.8800	3.200000	+0.439%	5,928	-61.563%
2024-08-09	3.2400	3.2400	2.8800	3.186000	-0.438%	1,677	-61.394%
2024-08-08	2.8404	3.4000	2.8404	3.200000	+1.279%	3,283	-61.563%
2024-08-07	3.1200	3.1596	3.1200	3.159600	+9.708%	3,970	-61.071%
2024-08-06	3.0396	3.0396	2.8008	2.880000	-0.662%	385	-57.292%

.dark-mode .S83K9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S83K9b{ color: #333333; background-color: white; border: 2px solid #333333; }CNETZW Data Action Technologies Inc. Common Stockstock NASDAQ

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ