ZW Data Action Technologies Inc (CNET)
1.59
+0.04
(+2.58%)
USD |
NASDAQ |
Nov 21, 16:00
1.51
-0.08
(-5.03%)
After-Hours: 20:00
ZW Data Action Technologies Price: 1.59 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 1.56 | 1.610 | 1.47 | 1.59 | 20390.00 |
| Nov 20, 2024 | 1.58 | 1.64 | 1.536 | 1.55 | 20148.00 |
| Nov 19, 2024 | 1.61 | 1.62 | 1.538 | 1.58 | 21481.00 |
| Nov 18, 2024 | 1.65 | 1.690 | 1.580 | 1.61 | 28703.00 |
| Nov 15, 2024 | 1.77 | 1.848 | 1.64 | 1.64 | 47919.00 |
| Nov 14, 2024 | 1.85 | 1.93 | 1.73 | 1.77 | 46105.00 |
| Nov 13, 2024 | 1.88 | 2.00 | 1.82 | 1.83 | 47884.00 |
| Nov 12, 2024 | 1.97 | 2.18 | 1.82 | 1.93 | 131771.0 |
| Nov 11, 2024 | 1.82 | 2.10 | 1.82 | 2.005 | 153226.0 |
| Nov 08, 2024 | 1.92 | 2.085 | 1.60 | 1.82 | 47710.00 |
| Nov 07, 2024 | 1.79 | 2.048 | 1.72 | 1.93 | 118784.0 |
| Nov 06, 2024 | 1.80 | 1.834 | 1.69 | 1.79 | 31616.00 |
| Nov 05, 2024 | 1.81 | 1.95 | 1.76 | 1.76 | 51297.00 |
| Nov 04, 2024 | 1.80 | 1.931 | 1.75 | 1.85 | 39936.00 |
| Nov 01, 2024 | 1.79 | 1.85 | 1.69 | 1.80 | 32041.00 |
| Oct 31, 2024 | 1.95 | 2.01 | 1.78 | 1.79 | 52793.00 |
| Oct 30, 2024 | 2.09 | 2.17 | 1.76 | 1.95 | 107502.0 |
| Oct 29, 2024 | 1.94 | 2.39 | 1.94 | 2.21 | 342371.0 |
| Oct 28, 2024 | 1.89 | 2.00 | 1.89 | 1.94 | 43747.00 |
| Oct 25, 2024 | 1.80 | 2.07 | 1.758 | 1.84 | 43022.00 |
| Oct 24, 2024 | 1.84 | 1.84 | 1.75 | 1.80 | 25657.00 |
| Oct 23, 2024 | 1.94 | 1.95 | 1.83 | 1.84 | 33102.00 |
| Oct 22, 2024 | 2.04 | 2.05 | 1.90 | 1.94 | 24437.00 |
| Oct 21, 2024 | 2.24 | 2.42 | 2.04 | 2.04 | 77971.00 |
| Oct 18, 2024 | 2.15 | 2.40 | 2.12 | 2.21 | 67836.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.55
Minimum
Nov 20 2024
123.80
Maximum
Feb 17 2021
17.13
Average
14.12
Median
Price Benchmarks
| Ezagoo Ltd | 0.62 |
| Lendway Inc | 3.85 |
| Ziff Davis Inc | 57.22 |
| Travelzoo | 19.11 |
| Dolphin Entertainment Inc | 1.08 |
Price Related Metrics
| PS Ratio | 0.1552 |
| Price to Book Value | 0.7152 |
| Earnings Yield | -171.1% |
| Market Cap | 2.864M |