Dark

CNET
ZW Data Action Technologies Inc. Common Stock
stock NASDAQ

At Close

Apr 28, 2026

0.7299USD-3.961%(-0.0301)6,714

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 27, 2026 8:58:30 AM EDT

0.7460USD-1.842%(-0.0140)100

After-hours

Apr 24, 2026 4:04:30 PM EDT

0.7500USD0.000%(+0.7500)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	0.729200	0.765000	0.729200	0.729900	-3.961%	6,714	0.000%
2026-04-27	0.765000	0.765000	0.715600	0.760000	+1.347%	1,112	-3.961%
2026-04-24	0.707200	0.750000	0.707200	0.749899	+5.219%	4,645	-2.667%
2026-04-23	0.770000	0.770000	0.712700	0.712700	-6.837%	1,289	+2.413%
2026-04-22	0.776000	0.776000	0.705000	0.765000	+4.223%	4,196	-4.588%
2026-04-21	0.770000	0.770000	0.700000	0.734000	-0.730%	5,005	-0.559%
2026-04-20	0.765100	0.765100	0.736500	0.739400	-1.189%	1,073	-1.285%
2026-04-17	0.720000	0.750000	0.720000	0.748300	-4.064%	14,841	-2.459%
2026-04-16	0.725000	0.789900	0.672500	0.780000	+6.967%	46,655	-6.423%
2026-04-15	0.700000	0.798700	0.700000	0.729200	+3.624%	36,447	+0.096%
2026-04-14	0.680000	0.730000	0.677500	0.703700	+2.730%	9,596	+3.723%
2026-04-13	0.680100	0.735300	0.670000	0.685000	-6.942%	6,006	+6.555%
2026-04-10	0.730000	0.752000	0.720100	0.736100	+2.850%	12,214	-0.842%
2026-04-09	0.696000	0.715700	0.696000	0.715700	+6.187%	2,006	+1.984%
2026-04-08	0.674000	0.696300	0.674000	0.674000	-4.465%	2,816	+8.294%
2026-04-07	0.724100	0.740000	0.674000	0.705500	-4.842%	4,548	+3.459%
2026-04-06	0.720000	0.741400	0.650000	0.741400	+2.262%	2,554	-1.551%
2026-04-02	0.805500	0.805500	0.723100	0.725000	-8.223%	6,415	+0.676%
2026-04-01	0.570000	0.832000	0.570000	0.789960	+14.338%	32,965	-7.603%
2026-03-31	0.732300	0.732900	0.666700	0.690900	+1.603%	4,338	+5.645%
2026-03-30	0.680000	0.680000	0.680000	0.680000	0.000%	627	+7.338%
2026-03-27	0.660000	0.740000	0.650000	0.680000	+0.741%	8,843	+7.338%
2026-03-26	0.712000	0.750000	0.650000	0.675000	-10.060%	6,254	+8.133%
2026-03-25	0.740000	0.750500	0.730000	0.750500	+3.190%	2,263	-2.745%
2026-03-24	0.681000	0.780000	0.650200	0.727300	+6.799%	15,864	+0.357%
2026-03-23	0.700000	0.750000	0.680600	0.681000	-1.304%	10,046	+7.181%
2026-03-20	0.720000	0.720000	0.682500	0.690000	-4.167%	1,067	+5.783%
2026-03-19	0.715100	0.740000	0.680000	0.720000	0.000%	6,340	+1.375%
2026-03-18	0.746000	0.748550	0.715100	0.720000	-8.244%	2,748	+1.375%
2026-03-17	0.737900	0.784750	0.730000	0.784690	+9.732%	4,384	-6.982%
2026-03-16	0.680600	0.760000	0.680000	0.715100	-4.653%	18,937	+2.070%
2026-03-13	0.680200	0.795000	0.680200	0.750000	-5.660%	4,424	-2.680%
2026-03-12	0.831999	0.831999	0.680100	0.795000	+6.754%	25,530	-8.189%
2026-03-11	0.700000	0.769999	0.700000	0.744700	-3.872%	9,233	-1.987%
2026-03-10	0.772200	0.774700	0.772200	0.774700	+0.078%	2,887	-5.783%
2026-03-09	0.716100	0.774100	0.716100	0.774100	+9.090%	16,420	-5.710%
2026-03-06	0.690000	0.812300	0.690000	0.709600	-3.587%	16,180	+2.861%
2026-03-05	0.730000	0.739899	0.700000	0.736000	-1.182%	6,486	-0.829%
2026-03-04	0.769500	0.769500	0.704900	0.744800	-3.273%	25,952	-2.001%
2026-03-03	0.770000	0.770000	0.750000	0.770000	-1.282%	5,199	-5.208%
2026-03-02	0.798300	0.809900	0.750300	0.780000	-4.622%	7,641	-6.423%
2026-02-27	0.820000	0.841700	0.750000	0.817800	-2.863%	29,098	-10.748%
2026-02-26	0.820500	0.884900	0.804000	0.841900	+2.621%	123,718	-13.303%
2026-02-25	0.812300	0.835800	0.780150	0.820400	+1.010%	10,413	-11.031%
2026-02-24	0.750001	0.817600	0.750001	0.812200	-0.660%	9,325	-10.133%
2026-02-23	0.822500	0.842900	0.780000	0.817600	-3.585%	18,214	-10.727%
2026-02-20	0.809900	0.848600	0.808600	0.848000	-0.212%	11,015	-13.927%
2026-02-19	0.855000	0.855000	0.781600	0.849800	-0.990%	32,032	-14.109%
2026-02-18	0.850000	0.858300	0.777001	0.858300	+0.152%	50,252	-14.960%
2026-02-17	0.820000	0.857200	0.707600	0.857000	+1.372%	95,265	-14.831%
2026-02-13	0.720000	0.845400	0.710100	0.845400	+13.629%	116,759	-13.662%
2026-02-12	0.748700	0.799999	0.700300	0.744000	-7.898%	97,491	-1.895%
2026-02-11	0.900000	0.900000	0.730000	0.807800	-22.327%	635,354	-9.643%
2026-02-10	0.698300	1.080000	0.610000	1.040000	+49.983%	22,322,587	-29.817%
2026-02-09	0.841700	0.900000	0.600000	0.693410	-24.646%	125,560	+5.262%
2026-02-06	0.894900	0.987200	0.832000	0.920200	-10.660%	11,713	-20.680%
2026-02-05	1.030000	1.075200	1.000000	1.030000	+3.000%	17,777	-29.136%
2026-02-04	1.080100	1.089900	1.000000	1.000000	-7.407%	7,625	-27.010%
2026-02-03	1.130000	1.130000	1.066100	1.080000	-2.545%	5,449	-32.417%
2026-02-02	1.150000	1.158300	1.100000	1.108200	-5.685%	4,653	-34.136%
2026-01-30	1.210000	1.218700	1.175000	1.175000	-2.893%	11,351	-37.881%
2026-01-29	1.220100	1.230000	1.210000	1.210000	-1.626%	4,694	-39.678%
2026-01-28	1.236200	1.290000	1.230000	1.230000	-0.405%	6,481	-40.659%
2026-01-27	1.300000	1.300000	1.220100	1.235000	-3.516%	2,921	-40.899%
2026-01-26	1.300000	1.300000	1.250000	1.280000	+2.400%	11,365	-42.977%
2026-01-23	1.265000	1.270000	1.250000	1.250000	-1.575%	6,902	-41.608%
2026-01-22	1.260100	1.270000	1.260000	1.270000	+1.600%	2,393	-42.528%
2026-01-21	1.260000	1.290000	1.250000	1.250000	-3.101%	18,089	-41.608%
2026-01-20	1.370000	1.370000	1.260000	1.290000	-0.769%	7,835	-43.419%
2026-01-16	1.325000	1.325000	1.260000	1.300000	+0.775%	3,142	-43.854%
2026-01-15	1.280000	1.340000	1.260000	1.290000	+0.781%	6,129	-43.419%
2026-01-14	1.268500	1.350000	1.268500	1.280000	+2.400%	13,604	-42.977%
2026-01-13	1.250100	1.265000	1.250000	1.250000	0.000%	7,168	-41.608%
2026-01-12	1.280000	1.300000	1.250000	1.250000	+0.806%	3,365	-41.608%
2026-01-09	1.220000	1.260000	1.220000	1.240000	-3.876%	9,660	-41.137%
2026-01-08	1.290000	1.300000	1.263300	1.290000	-1.527%	8,524	-43.419%
2026-01-07	1.320000	1.416400	1.310000	1.310000	-5.072%	35,971	-44.282%
2026-01-06	1.400000	1.412600	1.350000	1.380000	+5.344%	20,537	-47.109%
2026-01-05	1.280000	1.310000	1.202000	1.310000	+3.968%	13,637	-44.282%
2026-01-02	1.250000	1.310000	1.250000	1.260000	-7.353%	6,433	-42.071%
2025-12-31	1.370000	1.390000	1.300000	1.360000	+7.087%	53,651	-46.331%
2025-12-30	1.290000	1.290000	1.230000	1.270000	+2.942%	23,325	-42.528%
2025-12-29	1.220000	1.233700	1.160100	1.233700	+1.959%	10,813	-40.837%
2025-12-26	1.190000	1.210000	1.190000	1.210000	+1.681%	4,016	-39.678%
2025-12-24	1.240000	1.240000	1.190000	1.190000	-5.929%	11,800	-38.664%
2025-12-23	1.274300	1.279900	1.220000	1.265000	-1.126%	10,041	-42.300%
2025-12-22	1.240000	1.280000	1.240000	1.279400	+3.177%	5,894	-42.950%
2025-12-19	1.200000	1.240000	1.190100	1.240000	+5.085%	8,885	-41.137%
2025-12-18	1.220000	1.220000	1.120000	1.180000	-4.839%	19,648	-38.144%
2025-12-17	1.279700	1.343800	1.210000	1.240000	-3.125%	17,950	-41.137%
2025-12-16	1.230000	1.310100	1.200000	1.280000	-1.538%	11,807	-42.977%
2025-12-15	1.320000	1.420000	1.270000	1.300000	-8.457%	15,465	-43.854%
2025-12-12	1.510000	1.510000	1.370100	1.420100	-5.879%	55,232	-48.602%
2025-12-11	1.500000	1.508800	1.500000	1.508800	+5.510%	731	-51.624%
2025-12-10	1.570000	1.599900	1.430000	1.430000	-10.063%	5,969	-48.958%
2025-12-09	1.590000	1.590000	1.590000	1.590000	+1.688%	758	-54.094%
2025-12-08	1.550000	1.600800	1.550000	1.563600	+2.868%	5,170	-53.319%
2025-12-05	1.380000	1.533000	1.380000	1.520000	+4.110%	1,271	-51.980%
2025-12-04	1.450000	1.460000	1.240000	1.460000	+0.683%	4,800	-50.007%
2025-12-03	1.440000	1.485000	1.440000	1.450100	+0.701%	2,096	-49.666%
2025-12-02	1.530000	1.530000	1.440000	1.440000	-5.882%	1,477	-49.313%
2025-12-01	1.530000	1.530000	1.520000	1.530000	+1.325%	2,496	-52.294%
2025-11-28	1.549900	1.549900	1.503600	1.510000	-2.581%	3,833	-51.662%
2025-11-26	1.480000	1.590000	1.480000	1.550000	+4.027%	6,375	-52.910%
2025-11-25	1.330000	1.500000	1.320100	1.490000	+14.615%	11,967	-51.013%
2025-11-24	1.267400	1.331600	1.261400	1.300000	+5.306%	5,485	-43.854%
2025-11-21	1.550000	1.550100	1.225000	1.234500	-21.369%	14,128	-40.875%
2025-11-20	1.670000	1.670000	1.550900	1.570000	-5.988%	2,150	-53.510%
2025-11-19	1.850000	1.850000	1.550000	1.670000	-11.678%	18,231	-56.293%
2025-11-18	1.881400	1.890800	1.881400	1.890800	-0.771%	752	-61.397%
2025-11-17	1.905500	1.905500	1.905500	1.905500	-1.269%	5,403	-61.695%
2025-11-14	1.850000	1.932000	1.850000	1.930000	+3.763%	1,366	-62.181%
2025-11-13	1.880000	1.880000	1.850000	1.860000	+0.541%	1,596	-60.758%
2025-11-12	1.860000	1.879800	1.850000	1.850000	-0.538%	2,295	-60.546%
2025-11-11	1.856700	1.865100	1.850000	1.860000	-2.618%	1,431	-60.758%
2025-11-07	1.886800	1.910000	1.870000	1.910000	+1.326%	5,465	-61.785%
2025-11-06	1.860000	1.950000	1.860000	1.885000	-3.333%	1,485	-61.279%
2025-11-05	2.020000	2.020000	1.840000	1.950000	-3.437%	15,761	-62.569%
2025-11-04	2.040000	2.160000	2.019400	2.019400	-6.940%	3,486	-63.856%
2025-11-03	2.000000	2.170000	1.970000	2.170000	+10.714%	5,134	-66.364%
2025-10-31	1.960000	2.090000	1.845400	1.960000	+7.104%	15,753	-62.760%
2025-10-30	1.830000	1.830000	1.830000	1.830000	-1.081%	654	-60.115%
2025-10-29	1.880000	1.940300	1.850000	1.850000	-2.116%	8,558	-60.546%
2025-10-28	1.900000	1.989900	1.800000	1.890000	+0.532%	14,006	-61.381%
2025-10-27	1.970000	2.010000	1.880000	1.880000	-5.051%	5,289	-61.176%
2025-10-24	2.070000	2.070000	1.960100	1.980000	-4.821%	4,905	-63.136%
2025-10-23	2.045000	2.080300	2.010000	2.080300	+3.725%	1,563	-64.914%
2025-10-22	2.060000	2.060100	2.000000	2.005600	-4.495%	6,273	-63.607%
2025-10-21	2.113800	2.150000	2.090000	2.100000	-4.110%	10,050	-65.243%
2025-10-20	1.940000	2.190000	1.900000	2.190000	+12.887%	10,860	-66.671%
2025-10-17	2.030000	2.040000	1.930000	1.940000	-3.483%	11,805	-62.376%
2025-10-16	2.137700	2.137700	2.010000	2.010000	-2.899%	10,053	-63.687%
2025-10-15	2.020000	2.210000	2.020000	2.070000	-0.481%	25,826	-64.739%
2025-10-14	2.170000	2.229600	2.050000	2.080000	-7.147%	16,966	-64.909%
2025-10-13	2.460000	2.460000	2.210000	2.240100	-1.361%	8,256	-67.417%
2025-10-10	2.360000	2.420300	2.250000	2.271000	-5.768%	16,422	-67.860%
2025-10-09	2.430000	2.446900	2.310000	2.410000	0.000%	7,599	-69.714%
2025-10-08	2.367800	2.509000	2.367800	2.410000	0.000%	15,808	-69.714%
2025-10-07	2.440100	2.500000	2.270000	2.410000	-2.783%	13,377	-69.714%
2025-10-06	2.510000	2.599900	2.440000	2.479000	-2.784%	16,609	-70.557%
2025-10-03	2.300000	2.575000	2.270400	2.550000	+12.583%	57,975	-71.376%
2025-10-02	2.280000	2.285000	2.170000	2.265000	-1.735%	14,586	-67.775%
2025-10-01	2.240000	2.360700	2.205000	2.305000	-1.496%	25,336	-68.334%
2025-09-30	2.310000	2.389900	2.310000	2.340000	+1.299%	23,942	-68.808%
2025-09-29	2.120000	2.350000	2.120000	2.310000	+2.212%	20,900	-68.403%
2025-09-26	2.300000	2.332900	2.260000	2.260000	-1.739%	4,377	-67.704%
2025-09-25	2.230000	2.389200	2.180000	2.300000	+3.139%	21,988	-68.265%
2025-09-24	2.140000	2.300000	2.100000	2.230000	+2.765%	78,876	-67.269%
2025-09-23	2.190000	2.200000	2.092000	2.170000	-0.459%	38,480	-66.364%
2025-09-22	2.020000	2.180000	1.940000	2.180000	+4.306%	47,805	-66.518%
2025-09-19	2.100000	2.130000	2.020000	2.090000	+0.481%	151,744	-65.077%
2025-09-18	1.980000	2.150000	1.753500	2.080000	+1.463%	30,849	-64.909%
2025-09-17	2.350000	2.350000	1.970000	2.050000	+4.061%	119,963	-64.395%
2025-09-16	1.860000	2.020000	1.690000	1.970000	+4.233%	146,253	-62.949%
2025-09-15	1.820000	2.070000	1.810000	1.890000	-3.077%	194,625	-61.381%
2025-09-12	1.809500	2.780000	1.680100	1.950000	+16.766%	8,498,423	-62.569%
2025-09-11	1.640000	1.860000	1.627400	1.670000	+1.829%	81,099	-56.293%
2025-09-10	1.610000	1.700000	1.600000	1.640000	-0.606%	33,590	-55.494%
2025-09-09	1.470000	1.660000	1.460000	1.650000	+12.130%	57,629	-55.764%
2025-09-08	1.478200	1.490000	1.464200	1.471500	-2.871%	6,301	-50.398%
2025-09-05	1.540000	1.549500	1.390000	1.515000	-3.810%	15,258	-51.822%
2025-09-04	1.475000	1.575000	1.475000	1.575000	+1.823%	3,215	-53.657%
2025-09-03	1.500000	1.600000	1.500000	1.546800	-0.399%	6,639	-52.812%
2025-09-02	1.530200	1.594400	1.530200	1.553000	-2.327%	5,714	-53.001%
2025-08-29	1.510000	1.590000	1.510000	1.590000	+4.688%	8,983	-54.094%
2025-08-28	1.488300	1.520000	1.480100	1.518800	+0.583%	4,674	-51.942%
2025-08-27	1.540000	1.540000	1.427900	1.510000	+6.888%	31,615	-51.662%
2025-08-26	1.480000	1.480000	1.412700	1.412700	-4.547%	6,130	-48.333%
2025-08-25	1.400000	1.520000	1.400000	1.480000	-2.632%	11,536	-50.682%
2025-08-22	1.360000	1.540000	1.350000	1.520000	+10.145%	11,667	-51.980%
2025-08-21	1.350000	1.390000	1.350000	1.380000	0.000%	7,858	-47.109%
2025-08-20	1.360000	1.390000	1.340000	1.380000	+1.471%	3,400	-47.109%
2025-08-19	1.360000	1.390000	1.340000	1.360000	0.000%	4,644	-46.331%
2025-08-18	1.340000	1.370000	1.290000	1.360000	+6.250%	6,598	-46.331%
2025-08-15	1.280000	1.308800	1.200100	1.280000	-1.538%	2,109	-42.977%
2025-08-14	1.320000	1.320000	1.279800	1.300000	-1.515%	12,819	-43.854%
2025-08-13	1.310000	1.340000	1.295000	1.320000	-1.493%	4,002	-44.705%
2025-08-12	1.330000	1.370000	1.280000	1.340000	+0.608%	8,014	-45.530%
2025-08-11	1.320000	1.410000	1.320000	1.331900	+1.154%	2,354	-45.199%
2025-08-08	1.300000	1.330000	1.300000	1.316700	+1.285%	1,599	-44.566%
2025-08-07	1.310000	1.350000	1.300000	1.300000	0.000%	9,433	-43.854%
2025-08-06	1.300000	1.320000	1.300000	1.300000	+1.555%	3,389	-43.854%
2025-08-05	1.290000	1.330000	1.280000	1.280100	+0.008%	3,772	-42.981%
2025-08-04	1.250000	1.289400	1.220000	1.280000	+4.065%	16,334	-42.977%
2025-08-01	1.390000	1.450000	0.960000	1.230000	-14.897%	92,299	-40.659%
2025-07-31	1.460000	1.470000	1.420000	1.445300	-1.007%	8,922	-49.498%
2025-07-30	1.460100	1.513400	1.460000	1.460000	-0.205%	6,152	-50.007%
2025-07-29	1.570000	1.600000	1.460000	1.463000	-5.613%	39,418	-50.109%
2025-07-28	1.580000	1.584400	1.550000	1.550000	-0.647%	6,988	-52.910%
2025-07-25	1.540000	1.640000	1.540000	1.560100	-3.099%	12,412	-53.215%
2025-07-24	1.610000	1.690000	1.600000	1.610000	-1.227%	5,030	-54.665%
2025-07-23	1.610000	1.630000	1.510000	1.630000	0.000%	19,200	-55.221%
2025-07-22	1.620000	1.760000	1.550000	1.630000	+0.617%	35,860	-55.221%
2025-07-21	1.700000	1.774400	1.570000	1.620000	-5.814%	63,285	-54.944%
2025-07-18	1.810000	1.810000	1.690000	1.720000	-2.825%	25,008	-57.564%
2025-07-17	1.670000	1.780000	1.670000	1.770000	+5.357%	60,499	-58.763%
2025-07-16	1.649800	1.718200	1.630000	1.680000	+1.205%	19,913	-56.554%
2025-07-15	1.760000	1.770000	1.660000	1.660000	-7.263%	55,189	-56.030%
2025-07-14	1.710000	1.840000	1.686600	1.790000	+4.678%	148,186	-59.223%
2025-07-11	1.500000	1.710000	1.500000	1.710000	+11.765%	69,357	-57.316%
2025-07-10	1.510000	1.550000	1.480000	1.530000	+2.685%	36,300	-52.294%
2025-07-09	1.480000	1.550000	1.464700	1.490000	+1.361%	6,018	-51.013%
2025-07-08	1.440000	1.480000	1.430000	1.470000	+2.083%	36,068	-50.347%
2025-07-07	1.470000	1.500000	1.420000	1.440000	-4.000%	38,354	-49.313%
2025-07-03	1.501300	1.556300	1.495000	1.500000	+2.508%	9,504	-51.340%
2025-07-02	1.410000	1.590000	1.410000	1.463300	+3.780%	8,073	-50.120%
2025-07-01	1.490000	1.550000	1.410000	1.410000	-6.623%	13,501	-48.234%
2025-06-30	1.380000	1.570000	1.380000	1.510000	+9.420%	44,114	-51.662%
2025-06-27	1.380000	1.509900	1.360000	1.380000	-2.128%	46,389	-47.109%
2025-06-26	1.390000	1.430000	1.290000	1.410000	+9.302%	23,421	-48.234%
2025-06-25	1.350000	1.355000	1.290000	1.290000	-3.008%	3,109	-43.419%
2025-06-24	1.300000	1.350000	1.290000	1.330000	-1.481%	16,170	-45.120%
2025-06-23	1.270000	1.430000	1.270000	1.350000	0.000%	60,586	-45.933%
2025-06-20	1.270000	1.400000	1.255000	1.350000	+9.756%	46,481	-45.933%
2025-06-18	1.220000	1.490000	1.180100	1.230000	+0.820%	233,327	-40.659%
2025-06-17	1.280000	1.350000	1.180000	1.220000	-0.813%	70,977	-40.172%
2025-06-16	1.220000	1.260000	1.140300	1.230000	+1.653%	101,570	-40.659%
2025-06-13	1.380000	1.500000	1.210000	1.210000	-22.930%	173,219	-39.678%
2025-06-12	1.740000	1.760000	1.470000	1.570000	-10.795%	427,621	-53.510%
2025-06-11	1.610000	1.790000	1.420000	1.760000	+39.130%	9,004,115	-58.528%
2025-06-10	1.260000	1.270000	1.250000	1.265000	+0.397%	3,686,083	-42.300%
2025-06-09	1.260000	1.260000	1.250000	1.260000	+0.016%	3,347	-42.071%
2025-06-06	1.320000	1.330000	1.200000	1.259800	-4.561%	28,286	-42.062%
2025-06-05	1.350000	1.359500	1.270000	1.320000	-5.376%	14,298	-44.705%
2025-06-04	1.340000	1.420000	1.210000	1.395000	+4.887%	53,156	-47.677%
2025-06-03	1.220000	1.390000	1.210200	1.330000	+9.917%	47,112	-45.120%
2025-06-02	1.220000	1.232000	1.170400	1.210000	+1.681%	33,974	-39.678%
2025-05-30	1.360000	1.360000	1.110000	1.190000	-12.436%	40,657	-38.664%
2025-05-29	1.350000	1.390000	1.320000	1.359000	+1.810%	7,314	-46.291%
2025-05-28	1.410000	1.430000	1.300100	1.334841	-5.997%	19,536	-45.319%
2025-05-27	1.440000	1.440000	1.420000	1.420000	-1.389%	2,035	-48.599%
2025-05-23	1.420000	1.440000	1.420000	1.440000	+1.408%	2,916	-49.313%
2025-05-22	1.410000	1.430000	1.400000	1.420000	+0.709%	7,147	-48.599%
2025-05-21	1.460000	1.460000	1.400000	1.410000	-3.153%	9,893	-48.234%
2025-05-20	1.490000	1.500000	1.455900	1.455900	-4.843%	5,096	-49.866%
2025-05-19	1.550000	1.550000	1.530000	1.530000	-0.326%	7,528	-52.294%
2025-05-16	1.480000	1.550000	1.480000	1.535000	+3.716%	4,212	-52.450%
2025-05-15	1.520000	1.590000	1.480000	1.480000	-2.310%	11,311	-50.682%
2025-05-14	1.560000	1.560000	1.450000	1.515000	-6.481%	21,251	-51.822%
2025-05-13	1.637800	1.685000	1.600000	1.620000	-0.613%	17,390	-54.944%
2025-05-12	1.580000	1.880000	1.540000	1.630000	+5.161%	110,984	-55.221%
2025-05-09	1.540000	1.555000	1.510000	1.550000	+0.649%	3,691	-52.910%
2025-05-08	1.550000	1.553400	1.530000	1.540000	-0.965%	1,309	-52.604%
2025-05-07	1.600000	1.610000	1.510000	1.555000	-3.416%	2,424	-53.061%
2025-05-06	1.600000	1.610000	1.570000	1.610000	+0.625%	6,493	-54.665%
2025-05-05	1.600000	1.600000	1.570000	1.600000	0.000%	2,408	-54.381%
2025-05-02	1.560000	1.610000	1.560000	1.600000	-0.312%	3,223	-54.381%
2025-05-01	1.590000	1.620000	1.570000	1.605000	-0.926%	1,432	-54.523%
2025-04-30	1.610000	1.620000	1.530000	1.620000	-0.006%	2,691	-54.944%
2025-04-29	1.620000	1.622600	1.620000	1.620100	+0.627%	1,086	-54.947%
2025-04-28	1.580000	1.610000	1.580000	1.610000	+1.899%	5,292	-54.665%
2025-04-25	1.510000	1.590000	1.510000	1.580000	+0.637%	6,950	-53.804%
2025-04-24	1.580000	1.600000	1.570000	1.570000	-1.258%	15,147	-53.510%
2025-04-23	1.590000	1.600000	1.560000	1.590000	-0.693%	2,881	-54.094%
2025-04-22	1.550000	1.609300	1.530000	1.601100	+3.297%	11,926	-54.413%
2025-04-21	1.535000	1.560000	1.535000	1.550000	+4.027%	1,115	-52.910%
2025-04-17	1.490000	1.490000	1.471700	1.490000	-1.974%	1,651	-51.013%
2025-04-16	1.520000	1.520000	1.480000	1.520000	+1.333%	1,202	-51.980%
2025-04-15	1.480000	1.560000	1.480000	1.500000	0.000%	1,904	-51.340%
2025-04-14	1.515000	1.550000	1.470000	1.500000	+1.351%	3,705	-51.340%
2025-04-11	1.460000	1.500000	1.460000	1.480000	-1.987%	3,609	-50.682%
2025-04-10	1.520000	1.569900	1.490000	1.510000	-2.581%	4,666	-51.662%
2025-04-09	1.470000	1.560000	1.470000	1.550000	+2.649%	1,669	-52.910%
2025-04-08	1.470200	1.510000	1.470200	1.510000	0.000%	1,853	-51.662%
2025-04-07	1.510000	1.540000	1.473500	1.510000	+2.027%	21,952	-51.662%
2025-04-04	1.490000	1.580000	1.480000	1.480000	-5.732%	4,524	-50.682%
2025-04-03	1.500000	1.580000	1.472000	1.570000	+7.534%	10,822	-53.510%
2025-04-02	1.480000	1.600000	1.460000	1.460000	-1.351%	94,481	-50.007%
2025-04-01	1.510000	1.510000	1.460000	1.480000	0.000%	813	-50.682%
2025-03-31	1.500000	1.556000	1.470100	1.480000	-1.987%	6,796	-50.682%
2025-03-28	1.500000	1.610000	1.470500	1.510000	-0.658%	136,430	-51.662%
2025-03-27	1.570000	1.650000	1.470000	1.520000	-5.000%	98,616	-51.980%
2025-03-26	1.600000	1.600000	1.600000	1.600000	+2.894%	1,158	-54.381%
2025-03-25	1.550000	1.610000	1.520100	1.555000	-2.813%	2,935	-53.061%
2025-03-24	1.630000	1.640000	1.600000	1.600000	+7.383%	1,577	-54.381%
2025-03-21	1.570000	1.600000	1.490000	1.490000	+0.067%	3,269	-51.013%
2025-03-20	1.463100	1.500000	1.460100	1.489000	+1.645%	9,945	-50.981%
2025-03-19	1.550000	1.550000	1.400100	1.464900	-4.255%	14,270	-50.174%
2025-03-18	1.539600	1.539600	1.500000	1.530000	+4.795%	8,162	-52.294%
2025-03-17	1.510000	1.510000	1.460000	1.460000	+0.690%	1,347	-50.007%
2025-03-14	1.460000	1.460000	1.400000	1.450000	-0.685%	1,554	-49.662%
2025-03-13	1.470000	1.470000	1.450000	1.460000	-0.680%	1,598	-50.007%
2025-03-12	1.460000	1.470000	1.460000	1.470000	-0.676%	653	-50.347%
2025-03-11	1.350000	1.589500	1.350000	1.480000	-1.792%	10,804	-50.682%
2025-03-10	1.490000	1.548300	1.490000	1.507000	+1.481%	1,749	-51.566%
2025-03-07	1.500000	1.510000	1.400000	1.485000	-4.194%	2,157	-50.848%
2025-03-06	1.500100	1.550000	1.500000	1.550000	+3.333%	9,241	-52.910%
2025-03-05	1.500000	1.550000	1.480000	1.500000	0.000%	4,363	-51.340%
2025-03-04	1.523800	1.569900	1.450000	1.500000	-3.226%	12,182	-51.340%
2025-03-03	1.580000	1.581200	1.540100	1.550000	0.000%	7,407	-52.910%
2025-02-28	1.619400	1.619400	1.530000	1.550000	-5.488%	5,331	-52.910%
2025-02-27	1.605700	1.650000	1.605700	1.640000	-2.381%	3,740	-55.494%
2025-02-26	1.680000	1.680000	1.600000	1.680000	0.000%	9,251	-56.554%
2025-02-25	1.630000	1.720000	1.540000	1.680000	+11.993%	37,713	-56.554%
2025-02-24	1.590000	1.620000	1.500100	1.500100	-7.264%	22,939	-51.343%
2025-02-21	1.600000	1.620000	1.560000	1.617600	-0.148%	10,671	-54.878%
2025-02-20	1.640000	1.640000	1.620000	1.620000	0.000%	3,149	-54.944%
2025-02-19	1.610000	1.620000	1.560000	1.620000	0.000%	11,646	-54.944%
2025-02-18	1.630000	1.650000	1.620000	1.620000	-0.613%	2,141	-54.944%
2025-02-14	1.660000	1.660000	1.620000	1.630000	-1.807%	876	-55.221%
2025-02-13	1.610000	1.670000	1.605800	1.660000	+3.182%	2,349	-56.030%
2025-02-12	1.630000	1.650000	1.600100	1.608800	-1.301%	2,238	-54.631%
2025-02-11	1.680000	1.690000	1.630000	1.630000	-3.550%	3,316	-55.221%
2025-02-10	1.610000	1.690000	1.600000	1.690000	+5.625%	8,024	-56.811%
2025-02-07	1.640000	1.640100	1.600000	1.600000	-2.427%	4,068	-54.381%
2025-02-06	1.640000	1.640000	1.639800	1.639800	+1.222%	1,108	-55.488%
2025-02-05	1.630000	1.630000	1.610000	1.620000	-1.220%	1,792	-54.944%
2025-02-04	1.670000	1.670000	1.616800	1.640000	-2.381%	10,282	-55.494%
2025-02-03	1.710000	1.715000	1.670000	1.680000	-1.176%	3,248	-56.554%
2025-01-31	1.650000	1.795000	1.650000	1.700000	+2.843%	36,598	-57.065%
2025-01-30	1.650900	1.700000	1.640000	1.653000	+0.793%	5,923	-55.844%
2025-01-29	1.670000	1.765000	1.520000	1.640000	-3.529%	35,036	-55.494%
2025-01-28	1.790000	1.820000	1.670000	1.700000	-3.955%	18,776	-57.065%
2025-01-27	1.730000	1.790000	1.710000	1.770000	-1.117%	14,007	-58.763%
2025-01-24	1.730000	1.790000	1.660000	1.790000	+3.468%	15,540	-59.223%
2025-01-23	1.750000	1.750000	1.621100	1.730000	-5.464%	35,889	-57.809%
2025-01-22	1.720000	2.000000	1.660000	1.830000	+6.706%	260,331	-60.115%
2025-01-21	1.640000	1.739900	1.640000	1.715000	+5.215%	1,243,497	-57.440%
2025-01-17	1.700000	1.700000	1.630000	1.630000	-4.118%	8,072	-55.221%
2025-01-16	1.690000	1.720000	1.660000	1.700000	+2.410%	26,080	-57.065%
2025-01-15	1.470000	1.660000	1.470000	1.660000	+13.699%	11,352	-56.030%
2025-01-14	1.690000	1.735400	1.430000	1.460000	-13.095%	48,358	-50.007%
2025-01-13	1.670000	1.750000	1.650000	1.680000	+1.205%	27,078	-56.554%
2025-01-10	1.790000	1.790000	1.660000	1.660000	-7.263%	12,016	-56.030%
2025-01-08	1.890000	1.890000	1.790000	1.790000	-4.813%	9,311	-59.223%
2025-01-07	1.976900	1.984200	1.880500	1.880500	-2.615%	12,200	-61.186%
2025-01-06	1.950000	1.995000	1.930000	1.931000	+0.573%	8,390	-62.201%
2025-01-03	1.920000	2.017500	1.910000	1.920000	-0.518%	7,399	-61.984%
2025-01-02	1.880000	1.990000	1.834200	1.930000	+7.222%	16,822	-62.181%
2024-12-31	1.820000	2.090000	1.790100	1.800000	-4.255%	16,752	-59.450%
2024-12-30	1.920000	1.963200	1.840000	1.880000	-2.591%	15,587	-61.176%
2024-12-27	1.880000	1.980000	1.880000	1.930000	0.000%	10,602	-62.181%
2024-12-26	1.930000	2.170000	1.778800	1.930000	+6.044%	113,173	-62.181%
2024-12-24	1.810000	1.997000	1.690000	1.820000	-2.674%	100,974	-59.896%
2024-12-23	1.630000	1.907200	1.570000	1.870000	+14.724%	104,172	-60.968%
2024-12-20	1.690000	1.690000	1.630000	1.630000	-5.233%	7,807	-55.221%
2024-12-19	1.730000	1.780000	1.645000	1.720000	-1.149%	26,894	-57.564%
2024-12-18	1.660000	1.780000	1.660000	1.740000	+4.819%	19,297	-58.052%
2024-12-17	1.632000	1.690000	1.630000	1.660000	-1.775%	9,402	-56.030%
2024-12-16	1.670000	1.720000	1.627500	1.690000	0.000%	10,975	-56.811%
2024-12-13	1.640000	1.819900	1.640000	1.690000	0.000%	1,543	-56.811%
2024-12-12	1.740000	1.850000	1.660000	1.690000	-3.977%	5,847	-56.811%
2024-12-11	1.779800	1.800000	1.695000	1.760000	-1.124%	11,839	-58.528%
2024-12-10	1.760000	1.836000	1.760000	1.780000	-2.198%	13,950	-58.994%
2024-12-09	1.770000	1.850000	1.750100	1.820000	-0.546%	10,152	-59.896%
2024-12-06	1.620000	1.880000	1.620000	1.830000	+7.647%	56,162	-60.115%
2024-12-05	1.790000	1.790000	1.699000	1.700000	-1.163%	5,760	-57.065%
2024-12-04	1.730000	1.810000	1.719400	1.720000	-0.578%	27,904	-57.564%
2024-12-03	1.700000	1.730000	1.657300	1.730000	+2.976%	8,093	-57.809%
2024-12-02	1.600000	1.689900	1.595600	1.680000	+5.000%	12,104	-56.554%
2024-11-29	1.680000	1.687500	1.600000	1.600000	-4.192%	21,800	-54.381%
2024-11-27	1.732600	1.776400	1.510000	1.670000	-1.183%	17,229	-56.293%
2024-11-26	1.700000	1.764400	1.680000	1.690000	-0.588%	16,235	-56.811%
2024-11-25	1.670000	1.750000	1.650000	1.700000	+2.410%	39,535	-57.065%
2024-11-22	1.590000	1.715000	1.590000	1.660000	+4.403%	29,889	-56.030%
2024-11-21	1.560000	1.609900	1.470000	1.590000	+2.581%	20,770	-54.094%
2024-11-20	1.580000	1.640000	1.535700	1.550000	-1.899%	20,148	-52.910%
2024-11-19	1.610000	1.620000	1.537500	1.580000	-1.863%	21,481	-53.804%
2024-11-18	1.650000	1.690300	1.580100	1.610000	-1.829%	28,703	-54.665%
2024-11-15	1.770000	1.847800	1.640000	1.640000	-7.345%	47,919	-55.494%
2024-11-14	1.850000	1.930000	1.730000	1.770000	-3.279%	46,105	-58.763%
2024-11-13	1.880000	2.000000	1.820000	1.830000	-5.181%	47,884	-60.115%
2024-11-12	1.970000	2.180000	1.820000	1.930000	-3.741%	131,771	-62.181%
2024-11-11	1.820000	2.100000	1.820000	2.005000	+10.165%	153,226	-63.596%
2024-11-08	1.920000	2.085000	1.600000	1.820000	-5.699%	47,710	-59.896%
2024-11-07	1.790000	2.048200	1.720000	1.930000	+7.821%	118,784	-62.181%
2024-11-06	1.800000	1.834200	1.690000	1.790000	+1.705%	31,616	-59.223%
2024-11-05	1.810000	1.950000	1.760000	1.760000	-4.865%	51,297	-58.528%
2024-11-04	1.800000	1.930900	1.750000	1.850000	+2.778%	39,936	-60.546%
2024-11-01	1.790000	1.850000	1.690000	1.800000	+0.559%	32,041	-59.450%

.dark-mode .kDKRD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDKRD9{ 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