Free Trial

ZW Data Action Technologies (CNET) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free CNET Stock Alerts
$0.85
-0.08 (-8.60%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

ZW Data Action Technologies Stock Price Performance

5 Day
Performance
-14.32%
1 Month
Performance
-18.27%
3 Month
Performance
-10.53%
6 Month
Performance
-20.56%
Year-To-Date
Performance
+2.41%
1 Year
Performance
-51.73%
Receive CNET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZW Data Action Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CNET Stock Chart for Friday, May, 3, 2024

CNET Chart by TradingView

ZW Data Action Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.93$0.85
-8.40%		$0.98$0.7690,061 shs$6.12 million
05/02/2024$0.93$0.93
-0.26%		$0.93$0.931,449 shs$6.68 million
05/01/2024$0.96$0.93
-3.09%		$0.98$0.9094,257 shs$6.70 million
04/30/2024$0.94$0.96
+2.12%		$0.96$0.90936 shs$6.91 million
04/29/2024$0.99$0.94
-5.24%		$1.00$0.9412,251 shs$6.77 million
04/26/2024$0.92$0.99
+6.75%		$1.00$0.9713,995 shs$7.09 million
04/25/2024$0.93$0.92
-0.50%		$1.00$0.926,386 shs$6.64 million
04/24/2024$0.95$0.93
-2.38%		$1.00$0.924,209 shs$6.68 million
04/23/2024$1.00$0.95
-5.00%		$0.97$0.9213,631 shs$6.84 million
04/22/2024$0.99$1.00
+1.14%		$1.01$0.94151,195 shs$7.20 million
04/19/2024$0.92$0.99
+7.33%		$1.00$0.947,081 shs$7.12 million
04/18/2024$1.03$0.92
-10.56%		$1.01$0.915,827 shs$6.63 million
04/17/2024$1.00$1.03
+3.00%		$1.03$0.922,701 shs$7.42 million
04/16/2024$1.01$1.00
-0.99%		$1.02$0.963,247 shs$7.20 million
04/15/2024$1.00$1.01
+1.00%		$1.04$0.9530,238 shs$7.27 million
04/12/2024$1.03$1.00
-2.91%		$1.04$0.9513,509 shs$7.20 million
04/11/2024$1.06$1.03
-2.83%		$1.06$0.998,279 shs$7.42 million
04/10/2024$1.02$1.06
+3.92%		$1.06$0.9633,604 shs$7.63 million
04/09/2024$1.05$1.02
-2.86%		$1.05$1.014,434 shs$7.34 million
04/08/2024$1.05$1.05
+0.01%		$1.05$1.0023,444 shs$7.56 million
04/05/2024$1.04$1.05
+0.95%		$1.05$1.0044,487 shs$7.56 million
04/04/2024$1.04$1.04$1.06$0.9911,031 shs$7.49 million
04/03/2024$1.04$1.04$1.05$1.025,149 shs$7.49 million
04/02/2024$1.00$1.04
+4.00%		$1.05$1.004,127 shs$7.49 million
04/01/2024$1.02$1.00
-1.96%		$1.07$0.9819,473 shs$7.20 million
03/29/2024$1.00$1.02
+2.00%		$1.03$0.8982,558 shs$7.34 million
03/28/2024$1.02$1.00
-1.96%		$1.03$0.8982,558 shs$7.20 million
03/27/2024$0.90$1.02
+13.33%		$1.06$0.8565,270 shs$7.34 million
03/26/2024$0.88$0.90
+2.27%		$0.91$0.876,123 shs$6.48 million
03/25/2024$0.89$0.88
-1.11%		$0.92$0.878,861 shs$6.34 million
03/22/2024$0.87$0.87
-0.03%		$0.93$0.879,436 shs$6.26 million
03/21/2024$0.89$0.87
-1.66%		$0.95$0.876,771 shs$6.27 million
03/20/2024$0.94$0.89
-5.85%		$0.92$0.8926,622 shs$6.38 million
03/19/2024$0.93$0.94
+1.26%		$0.95$0.8725,165 shs$6.77 million
03/18/2024$0.97$0.93
-4.30%		$0.94$0.914,037 shs$6.68 million
03/15/2024$0.95$0.97
+2.11%		$0.99$0.9111,929 shs$6.99 million
03/14/2024$0.96$0.95
-1.00%		$0.98$0.9018,307 shs$6.84 million
03/13/2024$0.92$0.96
+4.30%		$0.96$0.894,592 shs$6.91 million
03/12/2024$0.96$0.92
-3.69%		$0.92$0.905,428 shs$6.62 million
03/11/2024$0.91$0.96
+4.97%		$0.97$0.885,568 shs$6.88 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$0.95$0.91
-4.11%		$0.95$0.908,832 shs$6.55 million
03/07/2024$0.86$0.95
+10.35%		$0.95$0.8610,877 shs$6.83 million
03/06/2024$0.90$0.86
-4.44%		$0.90$0.865,822 shs$6.19 million
03/05/2024$0.93$0.90
-3.24%		$0.94$0.8529,602 shs$6.48 million
03/04/2024$0.95$0.93
-2.09%		$0.94$0.9315,773 shs$6.70 million
03/01/2024$0.97$0.93
-4.42%		$0.97$0.915,140 shs$6.68 million
02/29/2024$0.96$0.97
+1.25%		$0.97$0.9122,625 shs$6.98 million
02/28/2024$0.94$0.96
+1.71%		$0.97$0.9115,323 shs$6.90 million
02/27/2024$0.92$0.94
+2.14%		$0.97$0.915,867 shs$6.78 million
02/26/2024$0.97$0.92
-4.93%		$0.97$0.9043,803 shs$6.64 million
02/23/2024$0.93$0.98
+5.66%		$1.00$0.9011,482 shs$7.05 million
02/22/2024$0.93$0.93
-0.37%		$0.97$0.915,667 shs$6.67 million
02/21/2024$0.93$0.93
-0.04%		$1.00$0.9120,632 shs$6.70 million
02/20/2024$1.10$0.93
-15.42%		$1.09$0.9349,223 shs$6.70 million
02/19/2024$1.10$1.10$1.18$0.92112,300 shs$7.92 million
02/16/2024$1.07$1.10
+2.80%		$1.18$0.92112,398 shs$7.92 million
02/15/2024$0.86$1.07
+24.42%		$1.24$0.86329,315 shs$7.70 million
02/14/2024$0.84$0.86
+2.38%		$0.90$0.827,886 shs$6.19 million
02/13/2024$0.84$0.84$0.85$0.842,828 shs$6.05 million
02/12/2024$0.90$0.84
-6.67%		$0.91$0.8412,130 shs$6.05 million
02/09/2024$0.85$0.90
+5.58%		$0.90$0.862,693 shs$6.48 million
02/08/2024$0.83$0.85
+2.69%		$0.96$0.8045,487 shs$6.14 million
02/07/2024$0.87$0.83
-4.63%		$0.90$0.8221,531 shs$5.98 million
02/06/2024$0.88$0.87
-1.09%		$0.90$0.877,436 shs$6.27 million
02/05/2024$0.95$0.88
-7.37%		$0.95$0.881,781 shs$6.34 million
02/02/2024$0.96$0.89
-7.30%		$0.95$0.883,829 shs$6.41 million

Related Companies:
This page (NASDAQ:CNET) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes