Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.950 -0.070 (-3.47%)

Streaming Delayed Price Updated: 3:40 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.040	2.160	2.019	2.019	3,485	-0.15(-6.94%)
Nov 03, 2025	2.000	2.170	1.970	2.170	5,134	+0.21(+10.71%)
Oct 31, 2025	1.960	2.090	1.845	1.960	15,753	+0.13(+7.10%)
Oct 30, 2025	1.830	1.830	1.830	1.830	654	-0.02(-1.08%)
Oct 29, 2025	1.880	1.940	1.850	1.850	8,558	-0.04(-2.12%)
Oct 28, 2025	1.900	1.990	1.800	1.890	14,006	+0.01(+0.53%)
Oct 27, 2025	1.970	2.010	1.880	1.880	5,210	-0.10(-5.05%)
Oct 24, 2025	2.070	2.070	1.960	1.980	4,905	-0.10(-4.82%)
Oct 23, 2025	2.045	2.080	2.010	2.080	1,563	+0.07(+3.72%)
Oct 22, 2025	2.060	2.060	2.000	2.006	6,273	-0.09(-4.50%)
Oct 21, 2025	2.110	2.150	2.090	2.100	10,050	-0.09(-4.11%)
Oct 20, 2025	1.940	2.190	1.900	2.190	10,360	+0.25(+12.89%)
Oct 17, 2025	2.030	2.040	1.930	1.940	11,805	-0.07(-3.48%)
Oct 16, 2025	2.138	2.138	2.010	2.010	10,053	-0.06(-2.90%)
Oct 15, 2025	2.020	2.210	2.020	2.070	25,826	-0.01(-0.48%)
Oct 14, 2025	2.170	2.230	2.050	2.080	16,966	-0.16(-7.15%)
Oct 13, 2025	2.460	2.460	2.210	2.240	7,838	-0.03(-1.36%)
Oct 10, 2025	2.360	2.420	2.250	2.271	16,422	-0.14(-5.77%)
Oct 09, 2025	2.430	2.447	2.310	2.410	7,599	+0.00(+0.00%)
Oct 08, 2025	2.370	2.509	2.368	2.410	15,808	+0.00(+0.00%)
Oct 07, 2025	2.440	2.500	2.270	2.410	13,377	-0.07(-2.78%)
Oct 06, 2025	2.510	2.600	2.440	2.479	16,609	-0.07(-2.78%)
Oct 03, 2025	2.300	2.575	2.270	2.550	57,975	+0.28(+12.58%)
Oct 02, 2025	2.280	2.285	2.170	2.265	14,586	-0.04(-1.74%)
Oct 01, 2025	2.240	2.361	2.205	2.305	25,336	-0.03(-1.50%)
Sep 30, 2025	2.310	2.390	2.310	2.340	23,942	+0.03(+1.30%)
Sep 29, 2025	2.120	2.350	2.120	2.310	20,900	+0.05(+2.21%)
Sep 26, 2025	2.300	2.333	2.260	2.260	4,377	-0.04(-1.74%)
Sep 25, 2025	2.230	2.389	2.180	2.300	21,020	+0.07(+3.14%)
Sep 24, 2025	2.140	2.300	2.100	2.230	78,876	+0.06(+2.76%)
Sep 23, 2025	2.190	2.200	2.092	2.170	38,479	-0.01(-0.46%)
Sep 22, 2025	2.020	2.180	1.940	2.180	47,805	+0.09(+4.31%)
Sep 19, 2025	2.100	2.130	2.020	2.090	151,744	+0.01(+0.48%)
Sep 18, 2025	1.980	2.150	1.754	2.080	30,549	+0.03(+1.46%)
Sep 17, 2025	2.350	2.350	1.970	2.050	119,903	+0.08(+4.06%)
Sep 16, 2025	1.860	2.020	1.690	1.970	146,253	+0.08(+4.23%)
Sep 15, 2025	1.820	2.070	1.810	1.890	194,610	-0.06(-3.08%)
Sep 12, 2025	1.810	2.780	1.680	1.950	8,498,424	+0.28(+16.77%)
Sep 11, 2025	1.640	1.860	1.627	1.670	81,095	+0.03(+1.83%)
Sep 10, 2025	1.610	1.700	1.600	1.640	33,590	-0.01(-0.61%)
Sep 09, 2025	1.470	1.660	1.460	1.650	57,629	+0.18(+12.13%)
Sep 08, 2025	1.478	1.490	1.464	1.472	6,301	-0.04(-2.87%)
Sep 05, 2025	1.540	1.550	1.390	1.515	15,258	-0.06(-3.81%)
Sep 04, 2025	1.480	1.575	1.475	1.575	3,215	+0.03(+1.82%)
Sep 03, 2025	1.500	1.600	1.500	1.547	6,639	-0.01(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices