Stockscreener 앱 받기
1.76
4.86%
-0.09
시간 외 거래:
1.90
0.14
+7.95%
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.95 | $1.76 | $0.19 | 50,776.0 | -4.86% |
| 2024-11-04 | $1.93 | $1.75 | $0.1809 | 39,829.0 | +2.78% |
| 2024-11-01 | $1.85 | $1.69 | $0.16 | 32,036.0 | +0.56% |
| 2024-10-31 | $2.01 | $1.78 | $0.23 | 52,747.0 | -8.21% |
| 2024-10-30 | $2.17 | $1.76 | $0.41 | 100,726.0 | -11.76% |
| 2024-10-29 | $2.39 | $1.94 | $0.45 | 334,880.0 | +13.92% |
| 2024-10-28 | $2.00 | $1.89 | $0.11 | 43,746.0 | +5.43% |
| 2024-10-25 | $2.07 | $1.76 | $0.312 | 42,932.0 | +2.22% |
| 2024-10-24 | $1.84 | $1.75 | $0.09 | 25,398.0 | -2.17% |
| 2024-10-23 | $1.95 | $1.83 | $0.12 | 32,757.0 | -5.15% |
| 2024-10-22 | $2.05 | $1.90 | $0.15 | 24,431.0 | -4.90% |
| 2024-10-21 | $2.42 | $2.04 | $0.38 | 80,339.0 | -7.69% |
| 2024-10-18 | $2.40 | $2.12 | $0.28 | 67,640.0 | +5.74% |
| 2024-10-17 | $2.13 | $2.03 | $0.103 | 26,804.0 | +5.56% |
| 2024-10-16 | $2.02 | $1.95 | $0.067 | 44,528.0 | +0.00% |
| 2024-10-15 | $2.00 | $1.86 | $0.14 | 33,569.0 | +6.45% |
| 2024-10-14 | $2.05 | $1.77 | $0.28 | 48,550.0 | -7.92% |
| 2024-10-11 | $2.16 | $1.90 | $0.2598 | 88,785.0 | -11.40% |
| 2024-10-10 | $2.33 | $2.17 | $0.16 | 16,394.0 | +5.07% |
| 2024-10-09 | $2.34 | $1.85 | $0.493 | 47,805.0 | -3.98% |
| 2024-10-08 | $2.37 | $2.05 | $0.32 | 80,943.0 | -4.24% |
Zw Data Action Technologies Inc 주식 (CNET) 연도별 가격 이력
이 심층 분석에서는 Zw Data Action Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zw Data Action Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.95 | $1.69 | $0.26 | 173,417.0 | -1.68% |
| 2024-10 | $3.98 | $1.75 | $2.23 | 1,998,372.0 | -59.32% |
| 2024-09 | $4.53 | $1.61 | $2.92 | 12,237,038.8 | +74.60% |
| 2024-08 | $3.40 | $2.31 | $1.09 | 79,616.8 | -15.05% |
| 2024-07 | $3.32 | $2.89 | $0.4316 | 30,706.0 | -2.42% |
| 2024-06 | $3.63 | $2.80 | $0.8296 | 67,096.0 | -6.69% |
| 2024-05 | $3.92 | $2.60 | $1.32 | 121,215.5 | -15.16% |
| 2024-04 | $4.28 | $3.60 | $0.68 | 104,823.8 | -5.88% |
| 2024-03 | $4.24 | $3.40 | $0.84 | 89,046.8 | +5.15% |
| 2024-02 | $4.96 | $3.20 | $1.76 | 182,540.5 | +5.79% |
| 2024-01 | $4.40 | $3.12 | $1.28 | 139,839.0 | +10.47% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $2.76 | $2.28 | 1,217,819.0 | -1.19% |
| 2023-11 | $4.44 | $3.36 | $1.08 | 54,402.3 | -9.00% |
| 2023-10 | $3.96 | $2.74 | $1.22 | 130,046.0 | +1.44% |
| 2023-09 | $4.48 | $3.00 | $1.48 | 40,136.8 | -13.72% |
| 2023-08 | $5.40 | $4.04 | $1.36 | 89,050.5 | -21.29% |
| 2023-07 | $5.80 | $4.92 | $0.8796 | 144,897.8 | +5.51% |
| 2023-06 | $5.48 | $4.92 | $0.56 | 129,346.5 | -6.23% |
| 2023-05 | $7.60 | $5.04 | $2.56 | 575,505.5 | -17.92% |
| 2023-04 | $7.64 | $6.00 | $1.64 | 400,293.5 | -2.94% |
| 2023-03 | $8.76 | $4.92 | $3.84 | 723,643.3 | +11.84% |
| 2023-02 | $8.56 | $5.90 | $2.66 | 583,206.3 | -10.59% |
| 2023-01 | $11.60 | $6.36 | $5.24 | 762,498.6 | -26.09% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.00 | $7.60 | $9.40 | 869,607.4 | -16.36% |
| 2022-11 | $25.20 | $10.80 | $14.40 | 681,442.3 | -34.13% |
| 2022-10 | $21.80 | $15.80 | $6.00 | 95,011.6 | -9.42% |
| 2022-09 | $23.00 | $12.70 | $10.30 | 692,472.3 | +31.69% |
| 2022-08 | $24.40 | $11.25 | $13.15 | 700,738.7 | +10.99% |
| 2022-07 | $14.60 | $6.61 | $7.99 | 1,001,885.0 | +85.72% |
| 2022-06 | $8.40 | $5.82 | $2.58 | 188,524.0 | -2.97% |
| 2022-05 | $10.16 | $5.61 | $4.56 | 169,255.2 | -31.12% |
| 2022-04 | $15.60 | $9.13 | $6.47 | 117,331.5 | -30.40% |
| 2022-03 | $19.20 | $11.80 | $7.40 | 281,613.0 | +2.85% |
| 2022-02 | $17.64 | $11.24 | $6.40 | 185,887.6 | -10.53% |
| 2022-01 | $22.00 | $13.00 | $9.00 | 197,024.1 | -20.67% |
1.65%
자본화:
|
볼륨(24시간):