ZW Data Action Technologies Inc (CNET) Historical Stock Data
0.98 ↓0.02 (-2.00%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CNET is up 3.11% a day on average. There have been 21 days where ZW Data Action Technologies Inc closed green and 9 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 0.91 | 0.91 | ↓$0.00 (-0.36%) | 0.89 | 0.91 | 27.22K |
| 2024-03-19 | 0.89 | 0.94 | ↑$0.05 (5.62%) | 0.87 | 0.95 | 25.17K |
| 2024-03-18 | 0.91 | 0.93 | ↑$0.02 (2.39%) | 0.91 | 0.94 | 4.04K |
| 2024-03-15 | 0.91 | 0.97 | ↑$0.06 (6.59%) | 0.91 | 0.99 | 11.93K |
| 2024-03-14 | 0.92 | 0.95 | ↑$0.03 (3.26%) | 0.90 | 0.99 | 18.51K |
| 2024-03-13 | 0.89 | 0.96 | ↑$0.07 (7.81%) | 0.89 | 0.96 | 5.14K |
| 2024-03-12 | 0.92 | 0.92 | ↓$0.00 (-0.01%) | 0.90 | 0.92 | 5.43K |
| 2024-03-11 | 0.88 | 0.96 | ↑$0.08 (8.55%) | 0.88 | 0.97 | 5.74K |
| 2024-03-08 | 0.95 | 0.91 | ↓$0.04 (-3.71%) | 0.90 | 0.95 | 8.83K |
| 2024-03-07 | 0.88 | 0.95 | ↑$0.07 (7.47%) | 0.86 | 0.95 | 10.88K |
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.