ZW Data Action Technologies Inc. - Common Stock (NQ:CNET)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2025	1.600	1.610	1.570	1.610	6,493	+0.01(+0.63%)
May 05, 2025	1.600	1.600	1.570	1.600	2,408	+0.00(+0.00%)
May 02, 2025	1.560	1.610	1.560	1.600	3,223	-0.00(-0.31%)
May 01, 2025	1.590	1.620	1.570	1.605	1,432	-0.02(-0.93%)
Apr 30, 2025	1.610	1.620	1.530	1.620	2,691	-0.00(-0.01%)
Apr 29, 2025	1.620	1.623	1.620	1.620	1,086	+0.01(+0.63%)
Apr 28, 2025	1.580	1.610	1.580	1.610	5,292	+0.03(+1.90%)
Apr 25, 2025	1.510	1.590	1.510	1.580	6,950	+0.01(+0.64%)
Apr 24, 2025	1.580	1.600	1.570	1.570	15,147	-0.02(-1.26%)
Apr 23, 2025	1.590	1.600	1.560	1.590	2,881	-0.01(-0.69%)
Apr 22, 2025	1.550	1.609	1.530	1.601	11,926	+0.05(+3.30%)
Apr 21, 2025	1.530	1.560	1.535	1.550	1,115	+0.06(+4.03%)
Apr 17, 2025	1.490	1.490	1.472	1.490	1,651	-0.03(-1.97%)
Apr 16, 2025	1.520	1.520	1.480	1.520	1,202	+0.02(+1.33%)
Apr 15, 2025	1.480	1.560	1.480	1.500	1,904	+0.00(+0.00%)
Apr 14, 2025	1.510	1.550	1.470	1.500	3,705	+0.02(+1.35%)
Apr 11, 2025	1.460	1.500	1.460	1.480	3,609	-0.03(-1.99%)
Apr 10, 2025	1.520	1.570	1.490	1.510	4,666	-0.04(-2.58%)
Apr 09, 2025	1.470	1.560	1.470	1.550	1,669	+0.04(+2.65%)
Apr 08, 2025	1.470	1.510	1.470	1.510	1,853	+0.00(+0.00%)
Apr 07, 2025	1.510	1.540	1.474	1.510	21,952	+0.03(+2.03%)
Apr 04, 2025	1.490	1.580	1.480	1.480	4,524	-0.09(-5.73%)
Apr 03, 2025	1.500	1.580	1.472	1.570	10,821	+0.11(+7.53%)
Apr 02, 2025	1.480	1.600	1.460	1.460	94,480	-0.02(-1.35%)
Apr 01, 2025	1.510	1.510	1.460	1.480	813	+0.00(+0.00%)
Mar 31, 2025	1.500	1.556	1.470	1.480	6,796	-0.03(-1.99%)
Mar 28, 2025	1.500	1.610	1.470	1.510	136,430	-0.01(-0.66%)
Mar 27, 2025	1.570	1.650	1.470	1.520	98,616	-0.08(-5.00%)
Mar 26, 2025	1.600	1.600	1.600	1.600	1,158	+0.05(+2.89%)
Mar 25, 2025	1.550	1.610	1.520	1.555	2,935	-0.05(-2.81%)
Mar 24, 2025	1.630	1.640	1.600	1.600	1,558	+0.11(+7.38%)
Mar 21, 2025	1.570	1.600	1.490	1.490	3,269	+0.00(+0.07%)
Mar 20, 2025	1.463	1.500	1.460	1.489	9,945	+0.02(+1.65%)
Mar 19, 2025	1.550	1.550	1.400	1.465	14,270	-0.07(-4.25%)
Mar 18, 2025	1.540	1.540	1.500	1.530	8,161	+0.07(+4.79%)
Mar 17, 2025	1.510	1.510	1.460	1.460	1,347	+0.01(+0.69%)
Mar 14, 2025	1.460	1.460	1.400	1.450	1,554	-0.01(-0.68%)
Mar 13, 2025	1.470	1.470	1.450	1.460	1,598	-0.01(-0.68%)
Mar 12, 2025	1.460	1.470	1.460	1.470	653	-0.01(-0.68%)
Mar 11, 2025	1.350	1.589	1.350	1.480	10,803	-0.03(-1.79%)
Mar 10, 2025	1.490	1.548	1.490	1.507	1,749	+0.02(+1.48%)
Mar 07, 2025	1.500	1.510	1.400	1.485	2,157	-0.06(-4.19%)
Mar 06, 2025	1.500	1.550	1.500	1.550	9,240	+0.05(+3.33%)
Mar 05, 2025	1.500	1.550	1.480	1.500	4,362	+0.00(+0.00%)
Mar 04, 2025	1.524	1.570	1.450	1.500	12,178	-0.05(-3.23%)