ZW Data Action Technologi... (CNET)
1.46
-0.02 (-1.35%)
At close: Apr 02, 2025, 3:43 PM
1.52
4.06%
After-hours: Apr 02, 2025, 07:55 PM EDT
ZW Data Action Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 0.00 | 0.00% | 811 |
| Mar 31, 2025 | 1.50 | 1.56 | 1.47 | 1.48 | -0.03 | -1.99% | 6,800 |
| Mar 28, 2025 | 1.50 | 1.61 | 1.47 | 1.51 | -0.01 | -0.66% | 137,003 |
| Mar 27, 2025 | 1.57 | 1.65 | 1.47 | 1.52 | -0.08 | -5.00% | 98,696 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 0.04 | 2.56% | 1,200 |
| Mar 25, 2025 | 1.55 | 1.61 | 1.52 | 1.56 | -0.04 | -2.50% | 2,945 |
| Mar 24, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 0.11 | 7.38% | 1,650 |
| Mar 21, 2025 | 1.57 | 1.60 | 1.49 | 1.49 | 0.00 | 0.00% | 3,269 |
| Mar 20, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 0.03 | 2.05% | 9,945 |
| Mar 19, 2025 | 1.55 | 1.55 | 1.40 | 1.46 | -0.07 | -4.58% | 14,300 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 0.07 | 4.79% | 8,200 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 0.01 | 0.69% | 1,347 |
| Mar 14, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | -0.01 | -0.68% | 1,600 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | -0.01 | -0.68% | 1,598 |
| Mar 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | -0.01 | -0.68% | 700 |
| Mar 11, 2025 | 1.35 | 1.59 | 1.35 | 1.48 | -0.03 | -1.99% | 10,804 |
| Mar 10, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 0.02 | 1.34% | 1,749 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.40 | 1.49 | -0.06 | -3.87% | 2,200 |
| Mar 6, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 0.05 | 3.33% | 9,241 |
| Mar 5, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 0.00 | 0.00% | 4,400 |
| Mar 4, 2025 | 1.52 | 1.57 | 1.45 | 1.50 | -0.05 | -3.23% | 12,200 |
| Mar 3, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 0.00 | 0.00% | 7,407 |
| Feb 28, 2025 | 1.62 | 1.62 | 1.53 | 1.55 | -0.09 | -5.49% | 5,331 |
| Feb 27, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | -0.04 | -2.38% | 3,740 |
| Feb 26, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 0.00 | 0.00% | 9,300 |
| Feb 25, 2025 | 1.63 | 1.72 | 1.54 | 1.68 | 0.18 | 12.00% | 37,713 |
| Feb 24, 2025 | 1.59 | 1.62 | 1.50 | 1.50 | -0.12 | -7.41% | 22,939 |
| Feb 21, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 0.00 | 0.00% | 10,671 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 0.00 | 0.00% | 3,149 |
| Feb 19, 2025 | 1.61 | 1.62 | 1.56 | 1.62 | 0.00 | 0.00% | 11,657 |
| Feb 18, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | -0.01 | -0.61% | 2,141 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | -0.03 | -1.81% | 900 |
| Feb 13, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 0.05 | 3.11% | 2,349 |
| Feb 12, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | -0.02 | -1.23% | 2,238 |
| Feb 11, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | -0.06 | -3.55% | 3,316 |
| Feb 10, 2025 | 1.61 | 1.69 | 1.60 | 1.69 | 0.09 | 5.62% | 8,024 |
| Feb 7, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | -0.04 | -2.44% | 4,100 |
| Feb 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 0.02 | 1.23% | 1,108 |
| Feb 5, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | -0.02 | -1.22% | 1,800 |
| Feb 4, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | -0.04 | -2.38% | 10,300 |
| Feb 3, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | -0.02 | -1.18% | 3,248 |
| Jan 31, 2025 | 1.65 | 1.80 | 1.65 | 1.70 | 0.05 | 3.03% | 36,600 |
| Jan 30, 2025 | 1.65 | 1.70 | 1.64 | 1.65 | 0.01 | 0.61% | 5,923 |
| Jan 29, 2025 | 1.67 | 1.77 | 1.52 | 1.64 | -0.06 | -3.53% | 35,036 |
| Jan 28, 2025 | 1.79 | 1.82 | 1.67 | 1.70 | -0.07 | -3.95% | 18,800 |
| Jan 27, 2025 | 1.73 | 1.79 | 1.71 | 1.77 | -0.02 | -1.12% | 14,007 |
| Jan 24, 2025 | 1.73 | 1.79 | 1.66 | 1.79 | 0.06 | 3.47% | 15,540 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.62 | 1.73 | -0.10 | -5.46% | 35,900 |
| Jan 22, 2025 | 1.72 | 2.00 | 1.66 | 1.83 | 0.11 | 6.40% | 260,331 |
| Jan 21, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 0.09 | 5.52% | 1,243,500 |