ZW Data Action Technologies Inc (CNET) Historical Stock Data
0.93 ↓0.00 (-0.27%)
As of May 1, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, CNET is up 2.11% a day on average. There have been 20 days where ZW Data Action Technologies Inc closed green and 10 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.93 | 0.93 | ↓$0.00 (-0.10%) | 0.93 | 0.93 | 1.71K |
| 2024-05-01 | 0.98 | 0.93 | ↓$0.04 (-4.58%) | 0.90 | 0.98 | 94.26K |
| 2024-04-30 | 0.90 | 0.96 | ↑$0.06 (6.67%) | 0.90 | 0.96 | 0.94K |
| 2024-04-29 | 0.97 | 0.94 | ↓$0.03 (-3.08%) | 0.94 | 1.00 | 12.25K |
| 2024-04-26 | 0.97 | 0.99 | ↑$0.03 (2.79%) | 0.97 | 1.00 | 14K |
| 2024-04-25 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.93 | 1.00 | 6.39K |
| 2024-04-24 | 0.92 | 0.93 | ↑$0.01 (0.57%) | 0.92 | 1.00 | 4.21K |
| 2024-04-23 | 0.96 | 0.95 | ↓$0.01 (-1.44%) | 0.92 | 0.97 | 13.63K |
| 2024-04-22 | 0.98 | 0.99 | ↑$0.01 (1.41%) | 0.94 | 1.01 | 151.20K |
| 2024-04-19 | 0.97 | 0.99 | ↑$0.02 (2.22%) | 0.94 | 1.00 | 7.08K |
| 2024-04-18 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.91 | 1.01 | 5.83K |
| 2024-04-17 | 0.97 | 1.03 | ↑$0.06 (6.19%) | 0.92 | 1.03 | 3.87K |
| 2024-04-16 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.96 | 1.02 | 3.25K |
| 2024-04-15 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.95 | 1.04 | 30.25K |
| 2024-04-12 | 0.99 | 1.00 | ↑$0.01 (0.81%) | 0.95 | 1.04 | 13.51K |
| 2024-04-11 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 0.99 | 1.06 | 8.29K |
| 2024-04-10 | 1.01 | 1.06 | ↑$0.05 (4.78%) | 0.96 | 1.06 | 33.61K |
| 2024-04-09 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.04 | 4.43K |
| 2024-04-08 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.00 | 1.05 | 23.44K |
| 2024-04-05 | 1.00 | 1.05 | ↑$0.05 (4.92%) | 1.00 | 1.05 | 54.49K |
| 2024-04-04 | 0.99 | 1.04 | ↑$0.05 (5.05%) | 0.99 | 1.06 | 11.17K |
| 2024-04-03 | 1.05 | 1.03 | ↓$0.02 (-1.91%) | 1.01 | 1.05 | 5.15K |
| 2024-04-02 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.05 | 4.23K |
| 2024-04-01 | 0.99 | 1.07 | ↑$0.08 (8.15%) | 0.98 | 1.07 | 19.47K |
| 2024-03-28 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.89 | 1.03 | 82.56K |
| 2024-03-27 | 0.87 | 1.02 | ↑$0.15 (17.17%) | 0.85 | 1.06 | 65.37K |
| 2024-03-26 | 0.91 | 0.90 | ↓$0.01 (-1.10%) | 0.87 | 0.91 | 6.12K |
| 2024-03-25 | 0.87 | 0.90 | ↑$0.03 (3.33%) | 0.87 | 0.92 | 8.86K |
| 2024-03-22 | 0.91 | 0.89 | ↓$0.02 (-2.62%) | 0.87 | 0.91 | 9.78K |
| 2024-03-21 | 0.88 | 0.93 | ↑$0.05 (5.49%) | 0.87 | 0.95 | 6.77K |
Create an account or log in to view more rows.
$CNET Tomorrow
$CNET to the moon
$CNET When in doubt...
$CNET BUY BUY BUY BUY
$CNET just hold no panic
$CNET already bouncing back.
$CNET has just been halted from trading due to volatility.
$CNET we need one good push to moon this.
$CNET lmfao
lfg babies
$CNET This is just getting warmed up.