1.5468
price down icon0.40%   -0.0062
after-market 시간 외 거래: 1.55 0.0032 +0.21%
loading

Zw Data Action Technologies Inc 주식 (CNET) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-03 $1.60 $1.50 $0.10 6,639.0 -0.40%
2025-09-02 $1.59 $1.53 $0.0642 5,706.0 -2.33%
2025-08-29 $1.59 $1.51 $0.08 8,134.0 +4.69%
2025-08-28 $1.52 $1.48 $0.0399 4,374.0 +0.58%
2025-08-27 $1.54 $1.43 $0.1121 31,604.0 +6.89%
2025-08-26 $1.48 $1.41 $0.0673 6,130.0 -4.55%
2025-08-25 $1.52 $1.40 $0.12 11,516.0 -2.63%
2025-08-22 $1.54 $1.35 $0.19 11,497.0 +10.14%
2025-08-21 $1.39 $1.35 $0.04 7,858.0 +0.00%
2025-08-20 $1.39 $1.34 $0.05 3,400.0 +1.47%
2025-08-19 $1.39 $1.34 $0.05 4,644.0 +0.00%
2025-08-18 $1.37 $1.29 $0.08 6,497.0 +6.25%
2025-08-15 $1.31 $1.20 $0.1087 2,109.0 -1.54%
2025-08-14 $1.32 $1.28 $0.0402 12,819.0 -1.52%
2025-08-13 $1.34 $1.29 $0.045 4,002.0 -1.49%
2025-08-12 $1.37 $1.28 $0.09 8,009.0 +0.61%
2025-08-11 $1.41 $1.32 $0.09 2,354.0 +1.15%
2025-08-08 $1.33 $1.30 $0.03 1,599.0 +1.28%
2025-08-07 $1.35 $1.30 $0.05 9,413.0 +0.00%
2025-08-06 $1.32 $1.30 $0.02 3,389.0 +1.55%
2025-08-05 $1.33 $1.28 $0.05 3,772.0 +0.01%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $1.60 $1.50 $0.10 18,984.0 -2.72%
2025-08 $1.59 $0.96 $0.63 251,233.0 +10.01%
2025-07 $1.84 $1.41 $0.43 692,028.0 -4.28%
2025-06 $1.79 $1.14 $0.6497 13,498,325.0 +26.89%
2025-05 $1.88 $1.11 $0.77 274,783.0 -26.54%
2025-04 $1.62 $1.46 $0.1626 199,323.0 +9.46%
2025-03 $1.65 $1.35 $0.30 325,641.0 -4.52%
2025-02 $1.72 $1.50 $0.2199 137,776.0 -8.82%
2025-01 $2.02 $1.43 $0.5875 1,620,075.0 -5.56%

Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $2.17 $1.57 $0.60 570,293.0 +17.50%
2024-11 $2.18 $1.47 $0.71 962,168.0 -10.61%
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

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%
$23.19
price down icon 1.40%
$5.67
price up icon 1.43%
advertising_agencies IAS
$8.90
price down icon 0.67%
advertising_agencies ZD
$37.23
price down icon 1.92%
$24.54
price down icon 4.01%
advertising_agencies WPP
$26.55
price up icon 1.30%
자본화:     |  볼륨(24시간):