ZW Data Action Technologies Inc (CNET) Historical Stock Data
1.63 ↓0.09 (-5.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNET is up 0.08% a day on average. There have been 13 days where ZW Data Action Technologies Inc closed green and 17 days where CNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.69 | 1.63 | ↓$0.06 (-3.55%) | 1.63 | 1.69 | 7.81K |
| 2024-12-19 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.65 | 1.78 | 26.89K |
| 2024-12-18 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.66 | 1.78 | 19.30K |
| 2024-12-17 | 1.63 | 1.66 | ↑$0.03 (1.72%) | 1.63 | 1.69 | 9.40K |
| 2024-12-16 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.63 | 1.72 | 10.98K |
| 2024-12-13 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.64 | 1.82 | 1.53K |
| 2024-12-12 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.66 | 1.85 | 5.85K |
| 2024-12-11 | 1.78 | 1.76 | ↓$0.02 (-1.11%) | 1.70 | 1.80 | 11.82K |
| 2024-12-10 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.84 | 13.85K |
| 2024-12-09 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.75 | 1.85 | 10.02K |
| 2024-12-06 | 1.62 | 1.83 | ↑$0.21 (12.96%) | 1.62 | 1.88 | 56.16K |
| 2024-12-05 | 1.79 | 1.70 | ↓$0.09 (-5.03%) | 1.70 | 1.79 | 5.76K |
| 2024-12-04 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.81 | 27.90K |
| 2024-12-03 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.66 | 1.73 | 8.09K |
| 2024-12-02 | 1.60 | 1.68 | ↑$0.08 (5.00%) | 1.60 | 1.69 | 12.10K |
| 2024-11-29 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.60 | 1.69 | 21.80K |
| 2024-11-27 | 1.73 | 1.67 | ↓$0.06 (-3.61%) | 1.51 | 1.78 | 17.23K |
| 2024-11-26 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.68 | 1.76 | 16.23K |
| 2024-11-25 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.65 | 1.75 | 39.54K |
| 2024-11-22 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.59 | 1.72 | 29.89K |
| 2024-11-21 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.47 | 1.61 | 20.77K |
| 2024-11-20 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.54 | 1.64 | 20.15K |
| 2024-11-19 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.54 | 1.62 | 21.48K |
| 2024-11-18 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.58 | 1.69 | 28.70K |
| 2024-11-15 | 1.77 | 1.64 | ↓$0.13 (-7.34%) | 1.64 | 1.85 | 47.92K |
| 2024-11-14 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.73 | 1.93 | 46.11K |
| 2024-11-13 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.82 | 2.00 | 47.88K |
| 2024-11-12 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.82 | 2.18 | 131.37K |
| 2024-11-11 | 1.82 | 2.01 | ↑$0.19 (10.16%) | 1.82 | 2.10 | 153.22K |
| 2024-11-08 | 1.92 | 1.82 | ↓$0.10 (-5.21%) | 1.60 | 2.09 | 47.71K |
Create an account or log in to view more rows.
$CNET holding unfortunately lol
$CNET wow. The volume is so low today. Unreal
$CNET has just been halted from trading due to volatility.
$CNET has just been halted from trading due to volatility.
$CNET has just been halted from trading.
$CNET It’s that TIME!! To Double down!
$CNET super bullish
$CNET buy
$CNET do what the markets tells you to do not the other way around
$CNET Another boring day I believe