Stockscreener 앱 받기
1.67
1.18%
-0.02
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.78 | $1.51 | $0.2664 | 17,228.0 | -1.18% |
| 2024-11-26 | $1.76 | $1.68 | $0.0844 | 16,216.0 | -0.59% |
| 2024-11-25 | $1.75 | $1.65 | $0.10 | 39,535.0 | +2.41% |
| 2024-11-22 | $1.72 | $1.59 | $0.125 | 29,879.0 | +4.40% |
| 2024-11-21 | $1.61 | $1.47 | $0.1399 | 20,753.0 | +2.58% |
| 2024-11-20 | $1.64 | $1.54 | $0.1043 | 20,148.0 | -1.90% |
| 2024-11-19 | $1.62 | $1.54 | $0.0825 | 21,469.0 | -1.86% |
| 2024-11-18 | $1.69 | $1.58 | $0.1102 | 28,700.0 | -1.83% |
| 2024-11-15 | $1.85 | $1.64 | $0.2078 | 47,713.0 | -7.34% |
| 2024-11-14 | $1.93 | $1.73 | $0.20 | 46,103.0 | -3.28% |
| 2024-11-13 | $2.00 | $1.82 | $0.18 | 47,600.0 | -5.18% |
| 2024-11-12 | $2.18 | $1.82 | $0.36 | 131,356.0 | -3.74% |
| 2024-11-11 | $2.10 | $1.82 | $0.28 | 153,210.0 | +10.16% |
| 2024-11-08 | $2.08 | $1.60 | $0.485 | 47,710.0 | -5.70% |
| 2024-11-07 | $2.05 | $1.72 | $0.3282 | 118,684.0 | +7.82% |
| 2024-11-06 | $1.83 | $1.69 | $0.1442 | 31,423.0 | +1.70% |
| 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% |
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 | $2.18 | $1.47 | $0.71 | 957,596.0 | -6.70% |
| 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% |
0.21%
0.63%
자본화:
|
볼륨(24시간):