CNET - ZW Data Action Technologies Inc.
0.736
-0.009 -1.196%
Share volume: 6,477
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.74
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $0.73 | $0.73 | $0.74 | $0.74 | $0.70 | $0.70 | $0.74 | $0.74 | 6,477 | $6,477.00 |
| 03-04-2026 | $0.77 | $0.77 | $0.77 | $0.77 | $0.70 | $0.70 | $0.74 | $0.74 | 25,952 | $25,952.00 |
| 03-03-2026 | $0.77 | $0.77 | $0.77 | $0.77 | $0.75 | $0.75 | $0.77 | $0.77 | 5,199 | $5,199.00 |
| 03-02-2026 | $0.80 | $0.80 | $0.81 | $0.81 | $0.75 | $0.75 | $0.78 | $0.78 | 7,641 | $7,641.00 |
| 02-27-2026 | $0.82 | $0.82 | $0.84 | $0.84 | $0.75 | $0.75 | $0.82 | $0.82 | 29,098 | $29,098.00 |
| 02-26-2026 | $0.82 | $0.82 | $0.88 | $0.88 | $0.80 | $0.80 | $0.84 | $0.84 | 123,818 | $123,818.00 |
| 02-25-2026 | $0.81 | $0.81 | $0.84 | $0.84 | $0.78 | $0.78 | $0.82 | $0.82 | 10,413 | $10,413.00 |
| 02-24-2026 | $0.75 | $0.75 | $0.82 | $0.82 | $0.75 | $0.75 | $0.81 | $0.81 | 9,325 | $9,325.00 |
| 02-23-2026 | $0.82 | $0.82 | $0.84 | $0.84 | $0.78 | $0.78 | $0.82 | $0.82 | 18,213 | $18,213.00 |
| 02-20-2026 | $0.81 | $0.81 | $0.85 | $0.85 | $0.81 | $0.81 | $0.85 | $0.85 | 11,015 | $11,015.00 |