ZW Data Action Technologies Inc - Price History
Monthly price history for CNET (ZW Data Action Technologies Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.85 | $0.85 |
| April 2024 | $0.96 | $0.96 |
| March 2024 | $1.02 | $1.02 |
| February 2024 | $0.97 | $0.97 |
| January 2024 | $0.92 | $0.92 |
| December 2023 | $0.83 | $0.83 |
| November 2023 | $0.84 | $0.84 |
| October 2023 | $0.93 | $0.93 |
| September 2023 | $0.91 | $0.91 |
| August 2023 | $1.06 | $1.06 |
| July 2023 | $1.34 | $1.34 |
| June 2023 | $1.27 | $1.27 |
| May 2023 | $1.35 | $1.35 |
| April 2023 | $1.65 | $1.65 |
| March 2023 | $1.70 | $1.70 |
| February 2023 | $1.52 | $1.52 |
| January 2023 | $1.70 | $1.70 |
| December 2022 | $2.30 | $0.46 |
| November 2022 | $2.75 | $0.55 |
| October 2022 | $4.18 | $0.84 |
| September 2022 | $4.61 | $0.92 |
| August 2022 | $3.50 | $0.70 |
| July 2022 | $3.15 | $0.63 |
| June 2022 | $1.70 | $0.34 |
| May 2022 | $1.75 | $0.35 |
| April 2022 | $2.54 | $0.51 |
| March 2022 | $3.65 | $0.73 |
| February 2022 | $3.55 | $0.71 |
| January 2022 | $3.97 | $0.79 |
| December 2021 | $5 | $1 |
| November 2021 | $5.70 | $1.14 |
| October 2021 | $7.15 | $1.43 |
| September 2021 | $6.30 | $1.26 |
| August 2021 | $7.35 | $1.47 |
| July 2021 | $7.80 | $1.56 |
| June 2021 | $10 | $2 |
| May 2021 | $8.85 | $1.77 |
| April 2021 | $9.95 | $1.99 |
| March 2021 | $13.20 | $2.64 |
| February 2021 | $15.35 | $3.07 |
| January 2021 | $12.20 | $2.44 |
| December 2020 | $6.75 | $1.35 |
| November 2020 | $7.55 | $1.51 |
| October 2020 | $6.85 | $1.37 |
| September 2020 | $10.10 | $2.02 |
| August 2020 | $7.15 | $1.43 |
| July 2020 | $6.75 | $1.35 |
| June 2020 | $5 | $1 |
| May 2020 | $4.50 | $0.90 |
| April 2020 | $3.58 | $0.72 |
| March 2020 | $4.75 | $0.95 |
| February 2020 | $5.30 | $1.06 |
| January 2020 | $6.30 | $1.26 |
| December 2019 | $5.82 | $1.16 |
| November 2019 | $5.83 | $1.16 |
| October 2019 | $6.75 | $1.35 |
| September 2019 | $6.50 | $1.30 |
| August 2019 | $6.70 | $1.34 |
| July 2019 | $6.95 | $1.39 |
| June 2019 | $6.75 | $1.35 |
| May 2019 | $6 | $1.20 |
| April 2019 | $7.45 | $1.49 |
| March 2019 | $9.75 | $1.95 |
| February 2019 | $8.80 | $1.76 |
| January 2019 | $8.30 | $1.66 |
| December 2018 | $6.70 | $1.34 |
| November 2018 | $8.45 | $1.69 |
| October 2018 | $8.80 | $1.76 |
| September 2018 | $8.65 | $1.73 |
| August 2018 | $10.05 | $2.01 |
| July 2018 | $10.60 | $2.12 |
| June 2018 | $12.60 | $2.52 |
| May 2018 | $14.05 | $2.81 |
| April 2018 | $13.65 | $2.73 |
| March 2018 | $8.34 | $1.67 |
| February 2018 | $13.10 | $2.62 |
| January 2018 | $16 | $3.20 |
| December 2017 | $5.45 | $1.09 |
| November 2017 | $5.30 | $1.06 |
| October 2017 | $6 | $1.20 |
| September 2017 | $5 | $1 |
| August 2017 | $4.70 | $0.94 |
| July 2017 | $5.40 | $1.08 |
| June 2017 | $6.20 | $1.24 |
| May 2017 | $6.25 | $1.25 |
| April 2017 | $6.15 | $1.23 |
| March 2017 | $5.65 | $1.13 |
| February 2017 | $6.35 | $1.27 |
| January 2017 | $6.15 | $1.23 |
| December 2016 | $5 | $1 |
| November 2016 | $6.15 | $1.23 |
| October 2016 | $7.35 | $1.47 |
| September 2016 | $9 | $1.80 |
| August 2016 | $8.50 | $1.70 |
| July 2016 | $10.12 | $0.81 |
| June 2016 | $6.88 | $0.55 |
| May 2016 | $6.38 | $0.51 |
| April 2016 | $8.38 | $0.67 |
| March 2016 | $8.75 | $0.70 |
| February 2016 | $8.50 | $0.68 |
| January 2016 | $10 | $0.80 |
| December 2015 | $10.38 | $0.83 |
| November 2015 | $10.29 | $0.82 |
| October 2015 | $11.88 | $0.95 |
| September 2015 | $10.39 | $0.83 |
| August 2015 | $10.75 | $0.86 |
| July 2015 | $11.62 | $0.93 |
| June 2015 | $16.12 | $1.29 |
| May 2015 | $18.25 | $1.46 |
| April 2015 | $20 | $1.60 |
| March 2015 | $20.12 | $1.61 |
| February 2015 | $19.62 | $1.57 |
| January 2015 | $22 | $1.76 |
| December 2014 | $14.38 | $1.15 |
| November 2014 | $21.62 | $1.73 |
| October 2014 | $26.25 | $2.10 |
| September 2014 | $41.88 | $3.35 |
| August 2014 | $10.50 | $0.84 |
| July 2014 | $8.25 | $0.66 |
| June 2014 | $10.25 | $0.82 |
| May 2014 | $11.63 | $0.93 |
| April 2014 | $10.88 | $0.87 |
| March 2014 | $21.75 | $1.74 |
| February 2014 | $20.62 | $1.65 |
| January 2014 | $10.12 | $0.81 |
| December 2013 | $10.50 | $0.84 |
| November 2013 | $8.96 | $0.72 |
| October 2013 | $10 | $0.80 |
| September 2013 | $7.38 | $0.59 |
| August 2013 | $7.62 | $0.61 |
| July 2013 | $6.12 | $0.49 |
| June 2013 | $7.38 | $0.59 |
| May 2013 | $6.62 | $0.53 |
| April 2013 | $9.60 | $0.77 |
| March 2013 | $10.62 | $0.85 |
| February 2013 | $10 | $0.80 |
| January 2013 | $10.62 | $0.85 |
| December 2012 | $10.38 | $0.83 |
| November 2012 | $12.88 | $1.03 |
| October 2012 | $10.75 | $0.86 |
| September 2012 | $5 | $0.40 |
| August 2012 | $7.12 | $0.57 |
| July 2012 | $7.88 | $0.63 |
| June 2012 | $8.74 | $0.70 |
| May 2012 | $10.38 | $0.83 |
| April 2012 | $11.88 | $0.95 |
| March 2012 | $12.37 | $0.99 |
| February 2012 | $13.12 | $1.05 |
| January 2012 | $13.75 | $1.10 |
| December 2011 | $13.75 | $1.10 |
| November 2011 | $14.25 | $1.14 |
| October 2011 | $16 | $1.28 |
| September 2011 | $13.88 | $1.11 |
| August 2011 | $14.38 | $1.15 |
| July 2011 | $24.12 | $1.93 |
| June 2011 | $18.25 | $1.46 |
| May 2011 | $24.25 | $1.94 |
| April 2011 | $40 | $3.20 |
| March 2011 | $45.50 | $3.64 |
| February 2011 | $53 | $4.24 |
| January 2011 | $49.25 | $3.94 |
| December 2010 | $56.62 | $4.53 |
| November 2010 | $49.38 | $3.95 |
| October 2010 | $51.12 | $4.09 |
| September 2010 | $51.75 | $4.14 |
| August 2010 | $51.75 | $4.14 |
| July 2010 | $51.25 | $4.10 |
| June 2010 | $44.62 | $3.57 |
| May 2010 | $51.38 | $4.11 |
| April 2010 | $53.62 | $4.29 |
| March 2010 | $56.25 | $4.50 |
| February 2010 | $46.25 | $3.70 |
| January 2010 | $46.25 | $3.70 |
| December 2009 | $67.50 | $5.40 |
| November 2009 | $62.50 | $5 |
| October 2009 | $56.25 | $4.50 |
| September 2009 | $54.38 | $4.35 |
| August 2009 | $41.25 | $3.30 |
| July 2009 | $31.25 | $2.50 |
| June 2009 | $31.25 | $2.50 |
| October 2007 | $12.50 | $1 |
CNET
Price: $0.85
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.20 USD
P/E Ratio: -0.72
Exchange: NCM
Sector: Communication Services
Industry: Advertising Agencies
Volume: 601700
Ebitda: -3.6 millionMarket Capitalization: 7.2 million