ZW Data Action Technologies Inc (CNET)
0.8145
+0.02
(+1.88%)
USD |
NASDAQ |
May 31, 16:00
0.79
-0.02
(-3.01%)
After-Hours: 20:00
ZW Data Action Technologies Price: 0.8145 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 0.78 | 0.8145 | 0.78 | 0.8145 | 1865.00 |
| May 30, 2024 | 0.80 | 0.82 | 0.78 | 0.7995 | 9621.00 |
| May 29, 2024 | 0.77 | 0.819 | 0.75 | 0.819 | 4714.00 |
| May 28, 2024 | 0.75 | 0.791 | 0.75 | 0.791 | 5774.00 |
| May 24, 2024 | 0.75 | 0.83 | 0.75 | 0.8300 | 4427.00 |
| May 23, 2024 | 0.79 | 0.799 | 0.7602 | 0.7696 | 12007.00 |
| May 22, 2024 | 0.79 | 0.84 | 0.7512 | 0.8304 | 31410.00 |
| May 21, 2024 | 0.7604 | 0.84 | 0.7604 | 0.8399 | 4872.00 |
| May 20, 2024 | 0.7759 | 0.79 | 0.7313 | 0.7899 | 11058.00 |
| May 17, 2024 | 0.71 | 0.8489 | 0.71 | 0.755 | 18709.00 |
| May 16, 2024 | 0.80 | 0.899 | 0.65 | 0.7028 | 113730.0 |
| May 15, 2024 | 0.80 | 0.8499 | 0.80 | 0.8116 | 9599.00 |
| May 14, 2024 | 0.86 | 0.866 | 0.80 | 0.808 | 34323.00 |
| May 13, 2024 | 0.82 | 0.8689 | 0.82 | 0.825 | 6633.00 |
| May 10, 2024 | 0.8296 | 0.8899 | 0.8001 | 0.8123 | 5540.00 |
| May 09, 2024 | 0.81 | 0.8148 | 0.80 | 0.8148 | 4847.00 |
| May 08, 2024 | 0.82 | 0.8296 | 0.82 | 0.8247 | 2453.00 |
| May 07, 2024 | 0.83 | 0.8497 | 0.8002 | 0.835 | 8341.00 |
| May 06, 2024 | 0.879 | 0.879 | 0.80 | 0.8663 | 14627.00 |
| May 03, 2024 | 0.9201 | 0.98 | 0.7623 | 0.85 | 91800.00 |
| May 02, 2024 | 0.9288 | 0.9325 | 0.9279 | 0.9279 | 1713.00 |
| May 01, 2024 | 0.9751 | 0.9782 | 0.9025 | 0.9304 | 94257.00 |
| Apr 30, 2024 | 0.90 | 0.96 | 0.90 | 0.96 | 941.00 |
| Apr 29, 2024 | 0.97 | 1.00 | 0.9401 | 0.9401 | 12253.00 |
| Apr 26, 2024 | 0.9652 | 0.9991 | 0.9652 | 0.9921 | 13995.00 |
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
0.70
Minimum
Dec 04 2023
30.95
Maximum
Feb 17 2021
4.86
Average
4.70
Median
Jun 05 2020
Price Benchmarks
| Ezagoo Ltd | 0.55 |
| Able View Global Inc | 1.12 |
| Lendway Inc | 5.405 |
| Ziff Davis Inc | 57.63 |
| Travelzoo | 7.915 |
Price Related Metrics
| PS Ratio | 0.1969 |
| PEG Ratio | -0.0222 |
| Price to Book Value | 0.7121 |
| Earnings Yield | -146.1% |
| Market Cap | 5.868M |
| PEGY Ratio | -0.0222 |