Dark

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ

At Close

Oct 21, 2025 3:59:54 PM EDT

2.17USD-0.913%(+2.17)251

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 22, 2025 9:20:30 AM EDT

2.06USD-5.069%(+2.06)242

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	2.1300	2.1700	2.1000	2.170000	-0.913%	9,995	0.000%
2025-10-20	1.9400	2.1900	1.9000	2.190000	+12.887%	10,860	-0.913%
2025-10-17	2.0300	2.0400	1.9300	1.940000	-3.483%	11,805	+11.856%
2025-10-16	2.1377	2.1377	2.0100	2.010000	-2.899%	10,053	+7.960%
2025-10-15	2.0200	2.2100	2.0200	2.070000	-0.481%	25,826	+4.831%
2025-10-14	2.1700	2.2296	2.0500	2.080000	-7.147%	16,966	+4.327%
2025-10-13	2.4600	2.4600	2.2100	2.240100	-1.361%	8,256	-3.129%
2025-10-10	2.3600	2.4203	2.2500	2.271000	-5.768%	16,422	-4.447%
2025-10-09	2.4300	2.4469	2.3100	2.410000	0.000%	7,599	-9.959%
2025-10-08	2.3678	2.5090	2.3678	2.410000	0.000%	15,808	-9.959%
2025-10-07	2.4401	2.5000	2.2700	2.410000	-2.783%	13,377	-9.959%
2025-10-06	2.5100	2.5999	2.4400	2.479000	-2.784%	16,609	-12.465%
2025-10-03	2.3000	2.5750	2.2704	2.550000	+12.583%	57,975	-14.902%
2025-10-02	2.2800	2.2850	2.1700	2.265000	-1.735%	14,586	-4.194%
2025-10-01	2.2400	2.3607	2.2050	2.305000	-1.496%	25,336	-5.857%
2025-09-30	2.3100	2.3899	2.3100	2.340000	+1.299%	23,942	-7.265%
2025-09-29	2.1200	2.3500	2.1200	2.310000	+2.212%	20,900	-6.061%
2025-09-26	2.3000	2.3329	2.2600	2.260000	-1.739%	4,377	-3.982%
2025-09-25	2.2300	2.3892	2.1800	2.300000	+3.139%	21,988	-5.652%
2025-09-24	2.1400	2.3000	2.1000	2.230000	+2.765%	78,876	-2.691%
2025-09-23	2.1900	2.2000	2.0920	2.170000	-0.459%	38,480	0.000%
2025-09-22	2.0200	2.1800	1.9400	2.180000	+4.306%	47,805	-0.459%
2025-09-19	2.1000	2.1300	2.0200	2.090000	+0.481%	151,744	+3.828%
2025-09-18	1.9800	2.1500	1.7535	2.080000	+1.463%	30,849	+4.327%
2025-09-17	2.3500	2.3500	1.9700	2.050000	+4.061%	119,963	+5.854%
2025-09-16	1.8600	2.0200	1.6900	1.970000	+4.233%	146,253	+10.152%
2025-09-15	1.8200	2.0700	1.8100	1.890000	-3.077%	194,625	+14.815%
2025-09-12	1.8095	2.7800	1.6801	1.950000	+16.766%	8,498,423	+11.282%
2025-09-11	1.6400	1.8600	1.6274	1.670000	+1.829%	81,099	+29.940%
2025-09-10	1.6100	1.7000	1.6000	1.640000	-0.606%	33,590	+32.317%
2025-09-09	1.4700	1.6600	1.4600	1.650000	+12.130%	57,629	+31.515%
2025-09-08	1.4782	1.4900	1.4642	1.471500	-2.871%	6,301	+47.469%
2025-09-05	1.5400	1.5495	1.3900	1.515000	-3.810%	15,258	+43.234%
2025-09-04	1.4750	1.5750	1.4750	1.575000	+1.823%	3,215	+37.778%
2025-09-03	1.5000	1.6000	1.5000	1.546800	-0.399%	6,639	+40.290%
2025-09-02	1.5302	1.5944	1.5302	1.553000	-2.327%	5,714	+39.730%
2025-08-29	1.5100	1.5900	1.5100	1.590000	+4.688%	8,983	+36.478%
2025-08-28	1.4883	1.5200	1.4801	1.518800	+0.583%	4,674	+42.876%
2025-08-27	1.5400	1.5400	1.4279	1.510000	+6.888%	31,615	+43.709%
2025-08-26	1.4800	1.4800	1.4127	1.412700	-4.547%	6,130	+53.607%
2025-08-25	1.4000	1.5200	1.4000	1.480000	-2.632%	11,536	+46.622%
2025-08-22	1.3600	1.5400	1.3500	1.520000	+10.145%	11,667	+42.763%
2025-08-21	1.3500	1.3900	1.3500	1.380000	0.000%	7,858	+57.246%
2025-08-20	1.3600	1.3900	1.3400	1.380000	+1.471%	3,400	+57.246%
2025-08-19	1.3600	1.3900	1.3400	1.360000	0.000%	4,644	+59.559%
2025-08-18	1.3400	1.3700	1.2900	1.360000	+6.250%	6,598	+59.559%
2025-08-15	1.2800	1.3088	1.2001	1.280000	-1.538%	2,109	+69.531%
2025-08-14	1.3200	1.3200	1.2798	1.300000	-1.515%	12,819	+66.923%
2025-08-13	1.3100	1.3400	1.2950	1.320000	-1.493%	4,002	+64.394%
2025-08-12	1.3300	1.3700	1.2800	1.340000	+0.608%	8,014	+61.940%
2025-08-11	1.3200	1.4100	1.3200	1.331900	+1.154%	2,354	+62.925%
2025-08-08	1.3000	1.3300	1.3000	1.316700	+1.285%	1,599	+64.806%
2025-08-07	1.3100	1.3500	1.3000	1.300000	0.000%	9,433	+66.923%
2025-08-06	1.3000	1.3200	1.3000	1.300000	+1.555%	3,389	+66.923%
2025-08-05	1.2900	1.3300	1.2800	1.280100	+0.008%	3,772	+69.518%
2025-08-04	1.2500	1.2894	1.2200	1.280000	+4.065%	16,334	+69.531%
2025-08-01	1.3900	1.4500	0.9600	1.230000	-14.897%	92,299	+76.423%
2025-07-31	1.4600	1.4700	1.4200	1.445300	-1.007%	8,922	+50.142%
2025-07-30	1.4601	1.5134	1.4600	1.460000	-0.205%	6,152	+48.630%
2025-07-29	1.5700	1.6000	1.4600	1.463000	-5.613%	39,418	+48.325%
2025-07-28	1.5800	1.5844	1.5500	1.550000	-0.647%	6,988	+40.000%
2025-07-25	1.5400	1.6400	1.5400	1.560100	-3.099%	12,412	+39.094%
2025-07-24	1.6100	1.6900	1.6000	1.610000	-1.227%	5,030	+34.783%
2025-07-23	1.6100	1.6300	1.5100	1.630000	0.000%	19,200	+33.129%
2025-07-22	1.6200	1.7600	1.5500	1.630000	+0.617%	35,860	+33.129%
2025-07-21	1.7000	1.7744	1.5700	1.620000	-5.814%	63,285	+33.951%
2025-07-18	1.8100	1.8100	1.6900	1.720000	-2.825%	25,008	+26.163%
2025-07-17	1.6700	1.7800	1.6700	1.770000	+5.357%	60,499	+22.599%
2025-07-16	1.6498	1.7182	1.6300	1.680000	+1.205%	19,913	+29.167%
2025-07-15	1.7600	1.7700	1.6600	1.660000	-7.263%	55,189	+30.723%
2025-07-14	1.7100	1.8400	1.6866	1.790000	+4.678%	148,186	+21.229%
2025-07-11	1.5000	1.7100	1.5000	1.710000	+11.765%	69,357	+26.901%
2025-07-10	1.5100	1.5500	1.4800	1.530000	+2.685%	36,300	+41.830%
2025-07-09	1.4800	1.5500	1.4647	1.490000	+1.361%	6,018	+45.638%
2025-07-08	1.4400	1.4800	1.4300	1.470000	+2.083%	36,068	+47.619%
2025-07-07	1.4700	1.5000	1.4200	1.440000	-4.000%	38,354	+50.694%
2025-07-03	1.5013	1.5563	1.4950	1.500000	+2.508%	9,504	+44.667%
2025-07-02	1.4100	1.5900	1.4100	1.463300	+3.780%	8,073	+48.295%
2025-07-01	1.4900	1.5500	1.4100	1.410000	-6.623%	13,501	+53.901%
2025-06-30	1.3800	1.5700	1.3800	1.510000	+9.420%	44,114	+43.709%
2025-06-27	1.3800	1.5099	1.3600	1.380000	-2.128%	46,389	+57.246%
2025-06-26	1.3900	1.4300	1.2900	1.410000	+9.302%	23,421	+53.901%
2025-06-25	1.3500	1.3550	1.2900	1.290000	-3.008%	3,109	+68.217%
2025-06-24	1.3000	1.3500	1.2900	1.330000	-1.481%	16,170	+63.158%
2025-06-23	1.2700	1.4300	1.2700	1.350000	0.000%	60,586	+60.741%
2025-06-20	1.2700	1.4000	1.2550	1.350000	+9.756%	46,481	+60.741%
2025-06-18	1.2200	1.4900	1.1801	1.230000	+0.820%	233,327	+76.423%
2025-06-17	1.2800	1.3500	1.1800	1.220000	-0.813%	70,977	+77.869%
2025-06-16	1.2200	1.2600	1.1403	1.230000	+1.653%	101,570	+76.423%
2025-06-13	1.3800	1.5000	1.2100	1.210000	-22.930%	173,219	+79.339%
2025-06-12	1.7400	1.7600	1.4700	1.570000	-10.795%	427,621	+38.217%
2025-06-11	1.6100	1.7900	1.4200	1.760000	+39.130%	9,004,115	+23.295%
2025-06-10	1.2600	1.2700	1.2500	1.265000	+0.397%	3,686,083	+71.542%
2025-06-09	1.2600	1.2600	1.2500	1.260000	+0.016%	3,347	+72.222%
2025-06-06	1.3200	1.3300	1.2000	1.259800	-4.561%	28,286	+72.250%
2025-06-05	1.3500	1.3595	1.2700	1.320000	-5.376%	14,298	+64.394%
2025-06-04	1.3400	1.4200	1.2100	1.395000	+4.887%	53,156	+55.556%
2025-06-03	1.2200	1.3900	1.2102	1.330000	+9.917%	47,112	+63.158%
2025-06-02	1.2200	1.2320	1.1704	1.210000	+1.681%	33,974	+79.339%
2025-05-30	1.3600	1.3600	1.1100	1.190000	-12.436%	40,657	+82.353%
2025-05-29	1.3500	1.3900	1.3200	1.359000	+1.810%	7,314	+59.676%
2025-05-28	1.4100	1.4300	1.3001	1.334841	-5.997%	19,536	+62.566%
2025-05-27	1.4400	1.4400	1.4200	1.420000	-1.389%	2,035	+52.817%
2025-05-23	1.4200	1.4400	1.4200	1.440000	+1.408%	2,916	+50.694%
2025-05-22	1.4100	1.4300	1.4000	1.420000	+0.709%	7,147	+52.817%
2025-05-21	1.4600	1.4600	1.4000	1.410000	-3.153%	9,893	+53.901%
2025-05-20	1.4900	1.5000	1.4559	1.455900	-4.843%	5,096	+49.049%
2025-05-19	1.5500	1.5500	1.5300	1.530000	-0.326%	7,528	+41.830%
2025-05-16	1.4800	1.5500	1.4800	1.535000	+3.716%	4,212	+41.368%
2025-05-15	1.5200	1.5900	1.4800	1.480000	-2.310%	11,311	+46.622%
2025-05-14	1.5600	1.5600	1.4500	1.515000	-6.481%	21,251	+43.234%
2025-05-13	1.6378	1.6850	1.6000	1.620000	-0.613%	17,390	+33.951%
2025-05-12	1.5800	1.8800	1.5400	1.630000	+5.161%	110,984	+33.129%
2025-05-09	1.5400	1.5550	1.5100	1.550000	+0.649%	3,691	+40.000%
2025-05-08	1.5500	1.5534	1.5300	1.540000	-0.965%	1,309	+40.909%
2025-05-07	1.6000	1.6100	1.5100	1.555000	-3.416%	2,424	+39.550%
2025-05-06	1.6000	1.6100	1.5700	1.610000	+0.625%	6,493	+34.783%
2025-05-05	1.6000	1.6000	1.5700	1.600000	0.000%	2,408	+35.625%
2025-05-02	1.5600	1.6100	1.5600	1.600000	-0.312%	3,223	+35.625%
2025-05-01	1.5900	1.6200	1.5700	1.605000	-0.926%	1,432	+35.202%
2025-04-30	1.6100	1.6200	1.5300	1.620000	-0.006%	2,691	+33.951%
2025-04-29	1.6200	1.6226	1.6200	1.620100	+0.627%	1,086	+33.942%
2025-04-28	1.5800	1.6100	1.5800	1.610000	+1.899%	5,292	+34.783%
2025-04-25	1.5100	1.5900	1.5100	1.580000	+0.637%	6,950	+37.342%
2025-04-24	1.5800	1.6000	1.5700	1.570000	-1.258%	15,147	+38.217%
2025-04-23	1.5900	1.6000	1.5600	1.590000	-0.693%	2,881	+36.478%
2025-04-22	1.5500	1.6093	1.5300	1.601100	+3.297%	11,926	+35.532%
2025-04-21	1.5350	1.5600	1.5350	1.550000	+4.027%	1,115	+40.000%
2025-04-17	1.4900	1.4900	1.4717	1.490000	-1.974%	1,651	+45.638%
2025-04-16	1.5200	1.5200	1.4800	1.520000	+1.333%	1,202	+42.763%
2025-04-15	1.4800	1.5600	1.4800	1.500000	0.000%	1,904	+44.667%
2025-04-14	1.5150	1.5500	1.4700	1.500000	+1.351%	3,705	+44.667%
2025-04-11	1.4600	1.5000	1.4600	1.480000	-1.987%	3,609	+46.622%
2025-04-10	1.5200	1.5699	1.4900	1.510000	-2.581%	4,666	+43.709%
2025-04-09	1.4700	1.5600	1.4700	1.550000	+2.649%	1,669	+40.000%
2025-04-08	1.4702	1.5100	1.4702	1.510000	0.000%	1,853	+43.709%
2025-04-07	1.5100	1.5400	1.4735	1.510000	+2.027%	21,952	+43.709%
2025-04-04	1.4900	1.5800	1.4800	1.480000	-5.732%	4,524	+46.622%
2025-04-03	1.5000	1.5800	1.4720	1.570000	+7.534%	10,822	+38.217%
2025-04-02	1.4800	1.6000	1.4600	1.460000	-1.351%	94,481	+48.630%
2025-04-01	1.5100	1.5100	1.4600	1.480000	0.000%	813	+46.622%
2025-03-31	1.5000	1.5560	1.4701	1.480000	-1.987%	6,796	+46.622%
2025-03-28	1.5000	1.6100	1.4705	1.510000	-0.658%	136,430	+43.709%
2025-03-27	1.5700	1.6500	1.4700	1.520000	-5.000%	98,616	+42.763%
2025-03-26	1.6000	1.6000	1.6000	1.600000	+2.894%	1,158	+35.625%
2025-03-25	1.5500	1.6100	1.5201	1.555000	-2.813%	2,935	+39.550%
2025-03-24	1.6300	1.6400	1.6000	1.600000	+7.383%	1,577	+35.625%
2025-03-21	1.5700	1.6000	1.4900	1.490000	+0.067%	3,269	+45.638%
2025-03-20	1.4631	1.5000	1.4601	1.489000	+1.645%	9,945	+45.735%
2025-03-19	1.5500	1.5500	1.4001	1.464900	-4.255%	14,270	+48.133%
2025-03-18	1.5396	1.5396	1.5000	1.530000	+4.795%	8,162	+41.830%
2025-03-17	1.5100	1.5100	1.4600	1.460000	+0.690%	1,347	+48.630%
2025-03-14	1.4600	1.4600	1.4000	1.450000	-0.685%	1,554	+49.655%
2025-03-13	1.4700	1.4700	1.4500	1.460000	-0.680%	1,598	+48.630%
2025-03-12	1.4600	1.4700	1.4600	1.470000	-0.676%	653	+47.619%
2025-03-11	1.3500	1.5895	1.3500	1.480000	-1.792%	10,804	+46.622%
2025-03-10	1.4900	1.5483	1.4900	1.507000	+1.481%	1,749	+43.995%
2025-03-07	1.5000	1.5100	1.4000	1.485000	-4.194%	2,157	+46.128%
2025-03-06	1.5001	1.5500	1.5000	1.550000	+3.333%	9,241	+40.000%
2025-03-05	1.5000	1.5500	1.4800	1.500000	0.000%	4,363	+44.667%
2025-03-04	1.5238	1.5699	1.4500	1.500000	-3.226%	12,182	+44.667%
2025-03-03	1.5800	1.5812	1.5401	1.550000	0.000%	7,407	+40.000%
2025-02-28	1.6194	1.6194	1.5300	1.550000	-5.488%	5,331	+40.000%
2025-02-27	1.6057	1.6500	1.6057	1.640000	-2.381%	3,740	+32.317%
2025-02-26	1.6800	1.6800	1.6000	1.680000	0.000%	9,251	+29.167%
2025-02-25	1.6300	1.7200	1.5400	1.680000	+11.993%	37,713	+29.167%
2025-02-24	1.5900	1.6200	1.5001	1.500100	-7.264%	22,939	+44.657%
2025-02-21	1.6000	1.6200	1.5600	1.617600	-0.148%	10,671	+34.149%
2025-02-20	1.6400	1.6400	1.6200	1.620000	0.000%	3,149	+33.951%
2025-02-19	1.6100	1.6200	1.5600	1.620000	0.000%	11,646	+33.951%
2025-02-18	1.6300	1.6500	1.6200	1.620000	-0.613%	2,141	+33.951%
2025-02-14	1.6600	1.6600	1.6200	1.630000	-1.807%	876	+33.129%
2025-02-13	1.6100	1.6700	1.6058	1.660000	+3.182%	2,349	+30.723%
2025-02-12	1.6300	1.6500	1.6001	1.608800	-1.301%	2,238	+34.883%
2025-02-11	1.6800	1.6900	1.6300	1.630000	-3.550%	3,316	+33.129%
2025-02-10	1.6100	1.6900	1.6000	1.690000	+5.625%	8,024	+28.402%
2025-02-07	1.6400	1.6401	1.6000	1.600000	-2.427%	4,068	+35.625%
2025-02-06	1.6400	1.6400	1.6398	1.639800	+1.222%	1,108	+32.333%
2025-02-05	1.6300	1.6300	1.6100	1.620000	-1.220%	1,792	+33.951%
2025-02-04	1.6700	1.6700	1.6168	1.640000	-2.381%	10,282	+32.317%
2025-02-03	1.7100	1.7150	1.6700	1.680000	-1.176%	3,248	+29.167%
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	+31.276%
2025-01-29	1.6700	1.7650	1.5200	1.640000	-3.529%	35,036	+32.317%
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	+22.599%
2025-01-24	1.7300	1.7900	1.6600	1.790000	+3.468%	15,540	+21.229%
2025-01-23	1.7500	1.7500	1.6211	1.730000	-5.464%	35,889	+25.434%
2025-01-22	1.7200	2.0000	1.6600	1.830000	+6.706%	260,331	+18.579%
2025-01-21	1.6400	1.7399	1.6400	1.715000	+5.215%	1,243,497	+26.531%
2025-01-17	1.7000	1.7000	1.6300	1.630000	-4.118%	8,072	+33.129%
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	+30.723%
2025-01-14	1.6900	1.7354	1.4300	1.460000	-13.095%	48,358	+48.630%
2025-01-13	1.6700	1.7500	1.6500	1.680000	+1.205%	27,078	+29.167%
2025-01-10	1.7900	1.7900	1.6600	1.660000	-7.263%	12,016	+30.723%
2025-01-08	1.8900	1.8900	1.7900	1.790000	-4.813%	9,311	+21.229%
2025-01-07	1.9769	1.9842	1.8805	1.880500	-2.615%	12,200	+15.395%
2025-01-06	1.9500	1.9950	1.9300	1.931000	+0.573%	8,390	+12.377%
2025-01-03	1.9200	2.0175	1.9100	1.920000	-0.518%	7,399	+13.021%
2025-01-02	1.8800	1.9900	1.8342	1.930000	+7.222%	16,822	+12.435%
2024-12-31	1.8200	2.0900	1.7901	1.800000	-4.255%	16,752	+20.556%
2024-12-30	1.9200	1.9632	1.8400	1.880000	-2.591%	15,587	+15.426%
2024-12-27	1.8800	1.9800	1.8800	1.930000	0.000%	10,602	+12.435%
2024-12-26	1.9300	2.1700	1.7788	1.930000	+6.044%	113,173	+12.435%
2024-12-24	1.8100	1.9970	1.6900	1.820000	-2.674%	100,974	+19.231%
2024-12-23	1.6300	1.9072	1.5700	1.870000	+14.724%	104,172	+16.043%
2024-12-20	1.6900	1.6900	1.6300	1.630000	-5.233%	7,807	+33.129%
2024-12-19	1.7300	1.7800	1.6450	1.720000	-1.149%	26,894	+26.163%
2024-12-18	1.6600	1.7800	1.6600	1.740000	+4.819%	19,297	+24.713%
2024-12-17	1.6320	1.6900	1.6300	1.660000	-1.775%	9,402	+30.723%
2024-12-16	1.6700	1.7200	1.6275	1.690000	0.000%	10,975	+28.402%
2024-12-13	1.6400	1.8199	1.6400	1.690000	0.000%	1,543	+28.402%
2024-12-12	1.7400	1.8500	1.6600	1.690000	-3.977%	5,847	+28.402%
2024-12-11	1.7798	1.8000	1.6950	1.760000	-1.124%	11,839	+23.295%
2024-12-10	1.7600	1.8360	1.7600	1.780000	-2.198%	13,950	+21.910%
2024-12-09	1.7700	1.8500	1.7501	1.820000	-0.546%	10,152	+19.231%
2024-12-06	1.6200	1.8800	1.6200	1.830000	+7.647%	56,162	+18.579%
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	+26.163%
2024-12-03	1.7000	1.7300	1.6573	1.730000	+2.976%	8,093	+25.434%
2024-12-02	1.6000	1.6899	1.5956	1.680000	+5.000%	12,104	+29.167%
2024-11-29	1.6800	1.6875	1.6000	1.600000	-4.192%	21,800	+35.625%
2024-11-27	1.7326	1.7764	1.5100	1.670000	-1.183%	17,229	+29.940%
2024-11-26	1.7000	1.7644	1.6800	1.690000	-0.588%	16,235	+28.402%
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	+30.723%
2024-11-21	1.5600	1.6099	1.4700	1.590000	+2.581%	20,770	+36.478%
2024-11-20	1.5800	1.6400	1.5357	1.550000	-1.899%	20,148	+40.000%
2024-11-19	1.6100	1.6200	1.5375	1.580000	-1.863%	21,481	+37.342%
2024-11-18	1.6500	1.6903	1.5801	1.610000	-1.829%	28,703	+34.783%
2024-11-15	1.7700	1.8478	1.6400	1.640000	-7.345%	47,919	+32.317%
2024-11-14	1.8500	1.9300	1.7300	1.770000	-3.279%	46,105	+22.599%
2024-11-13	1.8800	2.0000	1.8200	1.830000	-5.181%	47,884	+18.579%
2024-11-12	1.9700	2.1800	1.8200	1.930000	-3.741%	131,771	+12.435%
2024-11-11	1.8200	2.1000	1.8200	2.005000	+10.165%	153,226	+8.229%
2024-11-08	1.9200	2.0850	1.6000	1.820000	-5.699%	47,710	+19.231%
2024-11-07	1.7900	2.0482	1.7200	1.930000	+7.821%	118,784	+12.435%
2024-11-06	1.8000	1.8342	1.6900	1.790000	+1.705%	31,616	+21.229%
2024-11-05	1.8100	1.9500	1.7600	1.760000	-4.865%	51,297	+23.295%
2024-11-04	1.8000	1.9309	1.7500	1.850000	+2.778%	39,936	+17.297%
2024-11-01	1.7900	1.8500	1.6900	1.800000	+0.559%	32,041	+20.556%
2024-10-31	1.9500	2.0100	1.7800	1.790000	-8.205%	52,793	+21.229%
2024-10-30	2.0900	2.1700	1.7600	1.950000	-11.765%	107,502	+11.282%
2024-10-29	1.9400	2.3900	1.9400	2.210000	+13.918%	342,371	-1.810%
2024-10-28	1.8900	2.0000	1.8900	1.940000	+5.435%	43,747	+11.856%
2024-10-25	1.8000	2.0700	1.7580	1.840000	+2.222%	43,022	+17.935%
2024-10-24	1.8400	1.8400	1.7500	1.800000	-2.174%	25,657	+20.556%
2024-10-23	1.9400	1.9500	1.8300	1.840000	-5.155%	33,102	+17.935%
2024-10-22	2.0400	2.0500	1.9000	1.940000	-4.902%	24,437	+11.856%
2024-10-21	2.2400	2.4200	2.0400	2.040000	-7.692%	80,345	+6.373%
2024-10-18	2.1500	2.4000	2.1200	2.210000	+5.742%	67,836	-1.810%
2024-10-17	2.0300	2.1330	2.0300	2.090000	+5.556%	34,671	+3.828%
2024-10-16	1.9800	2.0170	1.9500	1.980000	0.000%	44,602	+9.596%
2024-10-15	1.8700	2.0000	1.8600	1.980000	+6.452%	36,767	+9.596%
2024-10-14	1.9400	2.0500	1.7700	1.860000	-7.921%	48,739	+16.667%
2024-10-11	2.0700	2.1600	1.9002	2.020000	-11.404%	91,708	+7.426%
2024-10-10	2.1700	2.3300	2.1700	2.280000	+5.069%	22,761	-4.825%
2024-10-09	2.0500	2.3400	1.8470	2.170000	-3.982%	47,808	0.000%
2024-10-08	2.2000	2.3700	2.0500	2.260000	-4.237%	80,945	-3.982%
2024-10-07	2.4700	2.5000	2.3108	2.360000	-4.065%	40,281	-8.051%
2024-10-04	2.4200	2.6500	2.2300	2.460000	-1.600%	99,166	-11.789%
2024-10-03	2.5500	2.6742	2.3300	2.500000	-8.088%	147,237	-13.200%
2024-10-02	3.0700	3.0700	2.3100	2.720000	-17.576%	250,364	-20.221%
2024-10-01	3.9800	3.9800	2.9000	3.300000	-25.000%	273,546	-34.242%
2024-09-30	3.3100	4.5300	3.0000	4.400000	+36.646%	2,504,198	-50.682%
2024-09-27	2.6700	4.2000	2.6000	3.220000	+25.781%	7,711,123	-32.609%
2024-09-26	2.1600	3.5200	2.0972	2.560000	+16.385%	1,102,862	-15.234%
2024-09-25	2.0400	2.2000	2.0400	2.199600	-1.716%	7,046	-1.346%
2024-09-24	2.0408	2.2380	1.9992	2.238000	+1.746%	3,532	-3.038%
2024-09-23	2.0860	2.1996	2.0400	2.199600	+7.444%	3,039	-1.346%
2024-09-20	2.0862	2.0864	2.0472	2.047200	-2.141%	3,384	+5.998%
2024-09-19	2.0962	2.2796	2.0192	2.092000	-4.562%	2,670	+3.728%
2024-09-18	2.1400	2.2000	2.0688	2.192000	-2.143%	945	-1.004%
2024-09-17	2.1600	2.2800	2.0520	2.240000	0.000%	3,634	-3.125%
2024-09-16	2.1600	2.2812	2.1600	2.240000	-2.609%	6,568	-3.125%
2024-09-13	2.1208	2.3600	2.1208	2.300000	-2.542%	5,813	-5.652%
2024-09-12	2.3056	2.3600	2.0972	2.360000	-6.170%	47,090	-8.051%
2024-09-11	1.9564	2.7600	1.8860	2.515200	+42.714%	563,551	-13.725%
2024-09-10	1.7140	1.7624	1.6056	1.762400	-2.887%	8,467	+23.128%
2024-09-09	1.8396	1.9200	1.7592	1.814800	-9.260%	5,082	+19.572%
2024-09-06	1.7235	2.0112	1.7235	2.000000	+1.051%	1,025	+8.500%
2024-09-05	1.6804	2.0396	1.6804	1.979200	+8.556%	12,775	+9.640%
2024-09-04	1.9600	2.0060	1.6060	1.823200	-14.032%	283,507	+19.022%
2024-09-03	2.4040	2.4080	1.8708	2.120800	-15.841%	17,488	+2.320%
2024-08-30	2.4400	2.5200	2.4400	2.520000	+4.081%	263	-13.889%
2024-08-29	2.4412	2.4412	2.4160	2.421200	-0.819%	3,711	-10.375%
2024-08-28	2.5440	2.5440	2.4404	2.441200	-0.700%	1,484	-11.109%
2024-08-27	2.7160	2.7200	2.4000	2.458400	-8.132%	16,007	-11.731%
2024-08-26	2.7188	2.7188	2.4940	2.676000	-1.574%	2,121	-18.909%
2024-08-23	2.4224	2.7188	2.4000	2.718800	+6.837%	2,096	-20.185%
2024-08-22	2.5600	2.6940	2.5428	2.544800	-2.123%	471	-14.728%
2024-08-21	2.6404	2.6404	2.5769	2.600000	0.000%	1,149	-16.538%
2024-08-20	2.5600	2.7532	2.5600	2.600000	+6.019%	1,676	-16.538%
2024-08-19	2.4308	2.6604	2.4308	2.452400	-3.464%	2,050	-11.515%
2024-08-16	2.8800	2.8800	2.3120	2.540400	-9.271%	16,951	-14.580%
2024-08-15	2.8400	2.9824	2.6424	2.800000	-3.925%	9,492	-22.500%
2024-08-14	2.9976	2.9976	2.8628	2.914400	+2.591%	732	-25.542%
2024-08-13	2.8864	3.1996	2.8408	2.840800	-11.225%	2,590	-23.613%
2024-08-12	2.9200	3.2000	2.8800	3.200000	+0.439%	5,928	-32.188%
2024-08-09	3.2400	3.2400	2.8800	3.186000	-0.438%	1,677	-31.890%
2024-08-08	2.8404	3.4000	2.8404	3.200000	+1.279%	3,283	-32.188%
2024-08-07	3.1200	3.1596	3.1200	3.159600	+9.708%	3,970	-31.320%
2024-08-06	3.0396	3.0396	2.8008	2.880000	-0.662%	385	-24.653%
2024-08-05	2.8400	2.9116	2.8018	2.899200	-6.357%	2,766	-25.152%
2024-08-02	2.9640	3.0960	2.9640	3.096000	+0.519%	229	-29.910%
2024-08-01	3.1512	3.2000	2.9640	3.080000	+3.830%	889	-29.545%
2024-07-31	2.9664	3.2000	2.9664	2.966400	-5.227%	887	-26.847%
2024-07-30	2.9644	3.2000	2.9644	3.130000	-2.188%	530	-30.671%
2024-07-29	3.1600	3.2000	3.0547	3.200000	+1.266%	319	-32.188%
2024-07-26	3.0000	3.1600	3.0000	3.160000	-1.250%	456	-31.329%
2024-07-25	3.0240	3.2000	3.0240	3.200000	-1.235%	190	-32.188%
2024-07-24	3.0200	3.2400	3.0200	3.240000	+2.818%	735	-33.025%
2024-07-23	3.0659	3.2400	3.0659	3.151200	+2.612%	2,384	-31.137%
2024-07-22	3.1200	3.2400	3.0200	3.071000	-4.019%	1,665	-29.339%
2024-07-19	3.2000	3.2000	3.0400	3.199600	-0.012%	1,227	-32.179%
2024-07-18	3.0960	3.2000	3.0840	3.200000	+1.266%	504	-32.188%
2024-07-17	3.1920	3.1920	3.0400	3.160000	+3.947%	3,929	-31.329%
2024-07-16	3.0040	3.1800	3.0040	3.040000	-6.161%	689	-28.618%
2024-07-15	3.2040	3.2396	3.0400	3.239600	0.000%	900	-33.016%
2024-07-12	3.0000	3.2800	3.0000	3.239600	+3.833%	4,695	-33.016%
2024-07-11	3.0040	3.1200	3.0040	3.120000	+0.193%	1,321	-30.449%
2024-07-10	2.9604	3.1140	2.9600	3.114000	-2.688%	2,395	-30.315%
2024-07-09	2.8948	3.2000	2.8948	3.200000	+6.667%	480	-32.188%
2024-07-08	3.2440	3.2440	2.9000	3.000000	-6.309%	1,904	-27.667%
2024-07-05	2.9000	3.3180	2.9000	3.202000	+10.414%	2,702	-32.230%
2024-07-03	2.8864	2.9898	2.8864	2.900000	-5.832%	933	-25.172%
2024-07-02	2.9200	3.0796	2.9200	3.079600	-0.013%	1,048	-29.536%
2024-07-01	2.9980	3.0800	2.8960	3.080000	+1.316%	1,083	-29.545%
2024-06-28	2.8692	3.0400	2.8692	3.040000	+0.066%	880	-28.618%
2024-06-27	2.8740	3.1040	2.8400	3.038000	+1.267%	1,194	-28.571%
2024-06-26	2.9600	3.0480	2.8800	3.000000	+1.847%	760	-27.667%
2024-06-25	3.0204	3.0204	2.8900	2.945600	-17.072%	14,137	-26.331%
2024-06-24	3.1280	3.5520	3.1280	3.552000	-2.160%	879	-38.908%
2024-06-21	2.9632	3.6308	2.9632	3.630400	+9.879%	4,594	-40.227%
2024-06-20	3.1200	3.3040	3.1200	3.304000	+3.250%	1,298	-34.322%
2024-06-18	3.1200	3.2000	3.1200	3.200000	-3.089%	1,749	-32.188%
2024-06-17	3.1480	3.3020	2.8800	3.302000	+0.182%	10,419	-34.282%
2024-06-14	3.2800	3.3116	2.8012	3.296000	-0.723%	5,533	-34.163%
2024-06-13	3.3600	3.3600	3.2640	3.320000	-3.824%	2,527	-34.639%
2024-06-12	3.2440	3.4560	3.2440	3.452000	-0.805%	850	-37.138%
2024-06-11	3.2800	3.4800	3.2440	3.480000	+0.011%	1,446	-37.644%
2024-06-10	3.4860	3.4860	3.4796	3.479600	+2.341%	450	-37.637%
2024-06-07	3.3200	3.4000	3.2400	3.400000	-5.345%	1,962	-36.176%
2024-06-06	3.4360	3.5920	3.1620	3.592000	+5.647%	4,860	-39.588%
2024-06-05	3.2400	3.4000	3.0800	3.400000	+3.671%	9,043	-36.176%
2024-06-04	3.1200	3.2796	3.0800	3.279600	-1.193%	3,023	-33.833%
2024-06-03	3.2400	3.3192	3.0800	3.319200	+1.878%	1,900	-34.623%
2024-05-31	3.1200	3.2580	3.1200	3.258000	+1.876%	467	-33.395%
2024-05-30	3.2000	3.2800	3.1200	3.198000	-2.381%	2,405	-32.145%
2024-05-29	3.0800	3.2760	3.0000	3.276000	+3.540%	1,179	-33.761%
2024-05-28	3.0000	3.1640	3.0000	3.164000	-4.699%	1,444	-31.416%
2024-05-24	3.0000	3.3200	3.0000	3.320000	+7.848%	1,107	-34.639%
2024-05-23	3.1600	3.1960	3.0408	3.078400	-7.322%	3,002	-29.509%
2024-05-22	3.1600	3.3600	3.0048	3.321600	-1.131%	7,853	-34.670%
2024-05-21	3.0416	3.3600	3.0416	3.359600	+6.330%	1,218	-35.409%
2024-05-20	3.1036	3.1600	2.9252	3.159600	+4.623%	2,765	-31.320%
2024-05-17	2.8400	3.3956	2.8400	3.020000	+7.427%	4,677	-28.146%
2024-05-16	3.2000	3.5960	2.6000	2.811200	-13.406%	28,433	-22.809%
2024-05-15	3.2000	3.3996	3.2000	3.246400	+0.446%	2,400	-33.157%
2024-05-14	3.4400	3.4640	3.2000	3.232000	-2.061%	8,581	-32.859%
2024-05-13	3.2800	3.4756	3.2800	3.300000	+1.563%	1,658	-34.242%
2024-05-10	3.3184	3.5596	3.2004	3.249200	-0.307%	1,385	-33.214%
2024-05-09	3.2400	3.2592	3.2000	3.259200	-1.200%	1,212	-33.419%
2024-05-08	3.2800	3.3184	3.2800	3.298800	-1.234%	613	-34.219%
2024-05-07	3.3200	3.3988	3.2008	3.340000	-3.613%	2,085	-35.030%
2024-05-06	3.5160	3.5160	3.2000	3.465200	+1.918%	3,657	-37.377%
2024-05-03	3.6804	3.9200	3.0492	3.400000	-8.395%	22,950	-36.176%
2024-05-02	3.7152	3.7300	3.7116	3.711600	-0.263%	428	-41.535%
2024-05-01	3.9004	3.9128	3.6100	3.721400	-3.089%	23,564	-41.689%

.dark-mode .KjjHnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KjjHnQ{ 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