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)

1.590 +0.070 (+4.61%)

Streaming Delayed Price Updated: 3:57 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	1.510	1.590	1.510	1.590	8,983	+0.07(+4.69%)
Aug 28, 2025	1.490	1.520	1.480	1.519	4,674	+0.01(+0.58%)
Aug 27, 2025	1.540	1.540	1.428	1.510	31,605	+0.10(+6.89%)
Aug 26, 2025	1.480	1.480	1.413	1.413	6,130	-0.07(-4.55%)
Aug 25, 2025	1.400	1.520	1.400	1.480	11,536	-0.04(-2.63%)
Aug 22, 2025	1.360	1.540	1.350	1.520	11,667	+0.14(+10.14%)
Aug 21, 2025	1.350	1.390	1.350	1.380	7,858	+0.00(+0.00%)
Aug 20, 2025	1.360	1.390	1.340	1.380	3,400	+0.02(+1.47%)
Aug 19, 2025	1.360	1.390	1.340	1.360	4,644	+0.00(+0.00%)
Aug 18, 2025	1.340	1.370	1.290	1.360	6,598	+0.08(+6.25%)
Aug 15, 2025	1.280	1.309	1.200	1.280	2,109	-0.02(-1.54%)
Aug 14, 2025	1.320	1.320	1.280	1.300	12,819	-0.02(-1.52%)
Aug 13, 2025	1.310	1.340	1.295	1.320	4,002	-0.02(-1.49%)
Aug 12, 2025	1.330	1.370	1.280	1.340	8,014	+0.01(+0.61%)
Aug 11, 2025	1.320	1.410	1.320	1.332	2,354	+0.02(+1.15%)
Aug 08, 2025	1.300	1.330	1.300	1.317	1,599	+0.02(+1.28%)
Aug 07, 2025	1.310	1.350	1.300	1.300	9,433	+0.00(+0.00%)
Aug 06, 2025	1.300	1.320	1.300	1.300	3,389	+0.02(+1.55%)
Aug 05, 2025	1.290	1.330	1.280	1.280	3,772	+0.00(+0.01%)
Aug 04, 2025	1.250	1.289	1.220	1.280	16,334	+0.05(+4.07%)
Aug 01, 2025	1.390	1.450	0.9600	1.230	92,299	-0.22(-14.90%)
Jul 31, 2025	1.460	1.470	1.420	1.445	8,922	-0.01(-1.01%)
Jul 30, 2025	1.460	1.513	1.460	1.460	6,152	-0.00(-0.21%)
Jul 29, 2025	1.570	1.600	1.460	1.463	39,418	-0.09(-5.61%)
Jul 28, 2025	1.580	1.584	1.550	1.550	6,988	-0.01(-0.65%)
Jul 25, 2025	1.540	1.640	1.540	1.560	12,412	-0.05(-3.10%)
Jul 24, 2025	1.610	1.690	1.600	1.610	5,030	-0.02(-1.23%)
Jul 23, 2025	1.610	1.630	1.510	1.630	19,200	+0.00(+0.00%)
Jul 22, 2025	1.620	1.760	1.550	1.630	35,860	+0.01(+0.62%)
Jul 21, 2025	1.700	1.774	1.570	1.620	63,032	-0.10(-5.81%)
Jul 18, 2025	1.810	1.810	1.690	1.720	25,008	-0.05(-2.82%)
Jul 17, 2025	1.670	1.780	1.670	1.770	60,498	+0.09(+5.36%)
Jul 16, 2025	1.650	1.718	1.630	1.680	19,884	+0.02(+1.20%)
Jul 15, 2025	1.760	1.770	1.660	1.660	55,189	-0.13(-7.26%)
Jul 14, 2025	1.710	1.840	1.687	1.790	148,186	+0.08(+4.68%)
Jul 11, 2025	1.500	1.710	1.500	1.710	69,357	+0.18(+11.76%)
Jul 10, 2025	1.510	1.550	1.480	1.530	36,300	+0.04(+2.68%)
Jul 09, 2025	1.480	1.550	1.465	1.490	6,008	+0.02(+1.36%)
Jul 08, 2025	1.440	1.480	1.430	1.470	36,068	+0.03(+2.08%)
Jul 07, 2025	1.470	1.500	1.420	1.440	38,354	-0.06(-4.00%)
Jul 03, 2025	1.501	1.556	1.495	1.500	9,504	+0.04(+2.51%)
Jul 02, 2025	1.410	1.590	1.410	1.463	8,073	+0.05(+3.78%)

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 following
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