NasdaqCM - Nasdaq Real Time Price USD
ZW Data Action Technologies Inc. (CNET)
1.4500
-0.0400
(-2.68%)
As of 9:46:36 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.4600 | 1.4600 | 1.4464 | 1.4500 | 1.4500 | 3,804 |
| May 20, 2025 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 5,100 |
| May 19, 2025 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 7,500 |
| May 16, 2025 | 1.4800 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 4,200 |
| May 15, 2025 | 1.5200 | 1.5900 | 1.4800 | 1.4800 | 1.4800 | 11,300 |
| May 14, 2025 | 1.5600 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 21,000 |
| May 13, 2025 | 1.6400 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 17,400 |
| May 12, 2025 | 1.5800 | 1.8800 | 1.5400 | 1.6300 | 1.6300 | 111,000 |
| May 9, 2025 | 1.5400 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 3,700 |
| May 8, 2025 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 1,300 |
| May 7, 2025 | 1.6000 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 2,400 |
| May 6, 2025 | 1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 6,500 |
| May 5, 2025 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 2,400 |
| May 2, 2025 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 3,200 |
| May 1, 2025 | 1.5900 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 1,400 |
| Apr 30, 2025 | 1.6100 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 2,700 |
| Apr 29, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,100 |
| Apr 28, 2025 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 5,300 |
| Apr 25, 2025 | 1.5100 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 7,000 |
| Apr 24, 2025 | 1.5800 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 15,100 |
| Apr 23, 2025 | 1.5900 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 2,900 |
| Apr 22, 2025 | 1.5500 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 11,900 |
| Apr 21, 2025 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 1,100 |
| Apr 17, 2025 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 1,700 |
| Apr 16, 2025 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 1,200 |
| Apr 15, 2025 | 1.4800 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 1,900 |
| Apr 14, 2025 | 1.5200 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 3,700 |
| Apr 11, 2025 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 3,600 |
| Apr 10, 2025 | 1.5200 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 4,700 |
| Apr 9, 2025 | 1.4700 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 1,700 |
| Apr 8, 2025 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 1,900 |
| Apr 7, 2025 | 1.5100 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 22,000 |
| Apr 4, 2025 | 1.4900 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 4,500 |
| Apr 3, 2025 | 1.5000 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 10,800 |
| Apr 2, 2025 | 1.4800 | 1.6000 | 1.4600 | 1.4600 | 1.4600 | 94,400 |
| Apr 1, 2025 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 800 |
| Mar 31, 2025 | 1.5000 | 1.5600 | 1.4700 | 1.4800 | 1.4800 | 6,800 |
| Mar 28, 2025 | 1.5000 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 136,400 |
| Mar 27, 2025 | 1.5700 | 1.6500 | 1.4700 | 1.5200 | 1.5200 | 98,600 |
| Mar 26, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,200 |
| Mar 25, 2025 | 1.5500 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 2,900 |
| Mar 24, 2025 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 1,600 |
| Mar 21, 2025 | 1.5700 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 3,200 |
| Mar 20, 2025 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 9,900 |
| Mar 19, 2025 | 1.5500 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 14,300 |
| Mar 18, 2025 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 8,200 |
| Mar 17, 2025 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
| Mar 14, 2025 | 1.4600 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 1,600 |
| Mar 13, 2025 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 1,500 |
| Mar 12, 2025 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 700 |
| Mar 11, 2025 | 1.3500 | 1.5900 | 1.3500 | 1.4800 | 1.4800 | 10,800 |
| Mar 10, 2025 | 1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 1,700 |
| Mar 7, 2025 | 1.5000 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 2,200 |
| Mar 6, 2025 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 9,200 |
| Mar 5, 2025 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 4,400 |
| Mar 4, 2025 | 1.5200 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 12,200 |
| Mar 3, 2025 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 7,400 |
| Feb 28, 2025 | 1.6200 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 5,300 |
| Feb 27, 2025 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 3,700 |
| Feb 26, 2025 | 1.6800 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 9,300 |
| Feb 25, 2025 | 1.6300 | 1.7200 | 1.5400 | 1.6800 | 1.6800 | 37,700 |
| Feb 24, 2025 | 1.5900 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 22,900 |
| Feb 21, 2025 | 1.6000 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 10,500 |
| Feb 20, 2025 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 3,100 |
| Feb 19, 2025 | 1.6100 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 11,600 |
| Feb 18, 2025 | 1.6300 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 2,100 |
| Feb 14, 2025 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 900 |
| Feb 13, 2025 | 1.6100 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 2,300 |
| Feb 12, 2025 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 2,200 |
| Feb 11, 2025 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 3,300 |
| Feb 10, 2025 | 1.6100 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 7,900 |
| Feb 7, 2025 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 4,100 |
| Feb 6, 2025 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,100 |
| Feb 5, 2025 | 1.6300 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 1,800 |
| Feb 4, 2025 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 10,300 |
| Feb 3, 2025 | 1.7100 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 3,200 |
| Jan 31, 2025 | 1.6500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 36,600 |
| Jan 30, 2025 | 1.6500 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 5,900 |
| Jan 29, 2025 | 1.6700 | 1.7700 | 1.5200 | 1.6400 | 1.6400 | 35,000 |
| Jan 28, 2025 | 1.7900 | 1.8200 | 1.6700 | 1.7000 | 1.7000 | 18,800 |
| Jan 27, 2025 | 1.7300 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 13,900 |
| Jan 24, 2025 | 1.7300 | 1.7900 | 1.6600 | 1.7900 | 1.7900 | 15,500 |
| Jan 23, 2025 | 1.7500 | 1.7500 | 1.6200 | 1.7300 | 1.7300 | 35,900 |
| Jan 22, 2025 | 1.7200 | 2.0000 | 1.6600 | 1.8300 | 1.8300 | 260,300 |
| Jan 21, 2025 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 1,243,500 |
| Jan 17, 2025 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 8,100 |
| Jan 16, 2025 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 26,100 |
| Jan 15, 2025 | 1.4700 | 1.6600 | 1.4700 | 1.6600 | 1.6600 | 11,400 |
| Jan 14, 2025 | 1.6900 | 1.7400 | 1.4300 | 1.4600 | 1.4600 | 48,400 |
| Jan 13, 2025 | 1.6700 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 27,100 |
| Jan 10, 2025 | 1.7900 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 12,000 |
| Jan 8, 2025 | 1.8900 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 9,300 |
| Jan 7, 2025 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 12,200 |
| Jan 6, 2025 | 1.9500 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 8,400 |
| Jan 3, 2025 | 1.9200 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 7,400 |
| Jan 2, 2025 | 1.8800 | 1.9900 | 1.8300 | 1.9300 | 1.9300 | 16,800 |
| Dec 31, 2024 | 1.8200 | 2.0900 | 1.7900 | 1.8000 | 1.8000 | 16,700 |
| Dec 30, 2024 | 1.9200 | 1.9600 | 1.8400 | 1.8800 | 1.8800 | 15,600 |
| Dec 27, 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 10,600 |
| Dec 26, 2024 | 1.9300 | 2.1700 | 1.7800 | 1.9300 | 1.9300 | 113,200 |
| Dec 24, 2024 | 1.8100 | 2.0000 | 1.6900 | 1.8200 | 1.8200 | 101,000 |
| Dec 23, 2024 | 1.6300 | 1.9100 | 1.5700 | 1.8700 | 1.8700 | 104,200 |
| Dec 20, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 7,800 |
| Dec 19, 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 26,900 |
| Dec 18, 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7400 | 1.7400 | 19,300 |
| Dec 17, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 9,300 |
| Dec 16, 2024 | 1.6700 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 11,000 |
| Dec 13, 2024 | 1.6400 | 1.8200 | 1.6400 | 1.6900 | 1.6900 | 1,500 |
| Dec 12, 2024 | 1.7400 | 1.8500 | 1.6600 | 1.6900 | 1.6900 | 5,800 |
| Dec 11, 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 11,800 |
| Dec 10, 2024 | 1.7600 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 13,800 |
| Dec 9, 2024 | 1.7700 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 10,000 |
| Dec 6, 2024 | 1.6200 | 1.8800 | 1.6200 | 1.8300 | 1.8300 | 56,200 |
| Dec 5, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 5,800 |
| Dec 4, 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 27,900 |
| Dec 3, 2024 | 1.7000 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 8,100 |
| Dec 2, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 12,100 |
| Nov 29, 2024 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 21,800 |
| Nov 27, 2024 | 1.7300 | 1.7800 | 1.5100 | 1.6700 | 1.6700 | 17,200 |
| Nov 26, 2024 | 1.7000 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 16,200 |
| Nov 25, 2024 | 1.6700 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 39,500 |
| Nov 22, 2024 | 1.5900 | 1.7200 | 1.5900 | 1.6600 | 1.6600 | 29,900 |
| Nov 21, 2024 | 1.5600 | 1.6100 | 1.4700 | 1.5900 | 1.5900 | 20,800 |
| Nov 20, 2024 | 1.5800 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 20,100 |
| Nov 19, 2024 | 1.6100 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 21,500 |
| Nov 18, 2024 | 1.6500 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 28,700 |
| Nov 15, 2024 | 1.7700 | 1.8500 | 1.6400 | 1.6400 | 1.6400 | 47,700 |
| Nov 14, 2024 | 1.8500 | 1.9300 | 1.7300 | 1.7700 | 1.7700 | 46,100 |
| Nov 13, 2024 | 1.8800 | 2.0000 | 1.8200 | 1.8300 | 1.8300 | 47,900 |
| Nov 12, 2024 | 1.9700 | 2.1800 | 1.8200 | 1.9300 | 1.9300 | 131,400 |
| Nov 11, 2024 | 1.8200 | 2.1000 | 1.8200 | 2.0100 | 2.0100 | 153,200 |
| Nov 8, 2024 | 1.9200 | 2.0900 | 1.6000 | 1.8200 | 1.8200 | 47,700 |
| Nov 7, 2024 | 1.7900 | 2.0500 | 1.7200 | 1.9300 | 1.9300 | 118,700 |
| Nov 6, 2024 | 1.8000 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 31,400 |
| Nov 5, 2024 | 1.8100 | 1.9500 | 1.7600 | 1.7600 | 1.7600 | 50,900 |
| Nov 4, 2024 | 1.8000 | 1.9300 | 1.7500 | 1.8500 | 1.8500 | 39,900 |
| Nov 1, 2024 | 1.7900 | 1.8500 | 1.6900 | 1.8000 | 1.8000 | 32,000 |
| Oct 31, 2024 | 1.9500 | 2.0100 | 1.7800 | 1.7900 | 1.7900 | 52,700 |
| Oct 30, 2024 | 2.0900 | 2.1700 | 1.7600 | 1.9500 | 1.9500 | 107,500 |
| Oct 29, 2024 | 1.9400 | 2.3900 | 1.9400 | 2.2100 | 2.2100 | 342,400 |
| Oct 28, 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 43,700 |
| Oct 25, 2024 | 1.8000 | 2.0700 | 1.7600 | 1.8400 | 1.8400 | 42,900 |
| Oct 24, 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 25,500 |
| Oct 23, 2024 | 1.9400 | 1.9500 | 1.8300 | 1.8400 | 1.8400 | 32,800 |
| Oct 22, 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 24,400 |
| Oct 21, 2024 | 2.2400 | 2.4200 | 2.0400 | 2.0400 | 2.0400 | 80,300 |
| Oct 18, 2024 | 2.1500 | 2.4000 | 2.1200 | 2.2100 | 2.2100 | 67,700 |
| Oct 17, 2024 | 2.0300 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 34,700 |
| Oct 16, 2024 | 1.9800 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 44,600 |
| Oct 15, 2024 | 1.8700 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 36,800 |
| Oct 14, 2024 | 1.9400 | 2.0500 | 1.7700 | 1.8600 | 1.8600 | 48,600 |
| Oct 11, 2024 | 2.0700 | 2.1600 | 1.9000 | 2.0200 | 2.0200 | 91,700 |
| Oct 10, 2024 | 2.1700 | 2.3300 | 2.1700 | 2.2800 | 2.2800 | 22,800 |
| Oct 9, 2024 | 2.0500 | 2.3400 | 1.8500 | 2.1700 | 2.1700 | 47,800 |
| Oct 8, 2024 | 2.2000 | 2.3700 | 2.0500 | 2.2600 | 2.2600 | 80,900 |
| Oct 7, 2024 | 2.4700 | 2.5000 | 2.3100 | 2.3600 | 2.3600 | 40,200 |
| Oct 4, 2024 | 2.4200 | 2.6500 | 2.2300 | 2.4600 | 2.4600 | 98,800 |
| Oct 3, 2024 | 2.5500 | 2.6700 | 2.3300 | 2.5000 | 2.5000 | 147,000 |
| Oct 2, 2024 | 3.0700 | 3.0700 | 2.3100 | 2.7200 | 2.7200 | 250,400 |
| Oct 1, 2024 | 3.9800 | 3.9800 | 2.9000 | 3.3000 | 3.3000 | 273,500 |
| Sep 30, 2024 | 1:4 Stock Splits | |||||
| Sep 30, 2024 | 3.3100 | 4.5300 | 3.0000 | 4.4000 | 4.4000 | 2,492,800 |
| Sep 27, 2024 | 2.6800 | 4.2000 | 2.6000 | 3.2400 | 3.2400 | 7,711,125 |
| Sep 26, 2024 | 2.1600 | 3.5200 | 2.0800 | 2.5600 | 2.5600 | 1,102,850 |
| Sep 25, 2024 | 2.0400 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 7,050 |
| Sep 24, 2024 | 2.0400 | 2.2400 | 2.0000 | 2.2400 | 2.2400 | 3,525 |
| Sep 23, 2024 | 2.0800 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 3,025 |
| Sep 20, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 3,375 |
| Sep 19, 2024 | 2.0800 | 2.2800 | 2.0000 | 2.0800 | 2.0800 | 2,675 |
| Sep 18, 2024 | 2.1600 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 950 |
| Sep 17, 2024 | 2.1600 | 2.2800 | 2.0400 | 2.2400 | 2.2400 | 3,575 |
| Sep 16, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 6,575 |
| Sep 13, 2024 | 2.1200 | 2.3600 | 2.1200 | 2.2800 | 2.2800 | 5,775 |
| Sep 12, 2024 | 2.3200 | 2.3600 | 2.0800 | 2.3600 | 2.3600 | 47,100 |
| Sep 11, 2024 | 1.9600 | 2.7600 | 1.8800 | 2.5200 | 2.5200 | 563,550 |
| Sep 10, 2024 | 1.7200 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 8,475 |
| Sep 9, 2024 | 1.8400 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 5,075 |
| Sep 6, 2024 | 1.7200 | 2.0000 | 1.7200 | 2.0000 | 2.0000 | 1,025 |
| Sep 5, 2024 | 1.6800 | 2.0400 | 1.6800 | 1.9600 | 1.9600 | 12,775 |
| Sep 4, 2024 | 1.9600 | 2.0000 | 1.6000 | 1.8400 | 1.8400 | 283,500 |
| Sep 3, 2024 | 2.4000 | 2.4000 | 1.8800 | 2.1200 | 2.1200 | 17,500 |
| Aug 30, 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 275 |
| Aug 29, 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,700 |
| Aug 28, 2024 | 2.5600 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 1,475 |
| Aug 27, 2024 | 2.7200 | 2.7200 | 2.4000 | 2.4400 | 2.4400 | 16,000 |
| Aug 26, 2024 | 2.7200 | 2.7200 | 2.4800 | 2.6800 | 2.6800 | 2,075 |
| Aug 23, 2024 | 2.4400 | 2.7200 | 2.4000 | 2.7200 | 2.7200 | 2,100 |
| Aug 22, 2024 | 2.5600 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 475 |
| Aug 21, 2024 | 2.6400 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 1,150 |
| Aug 20, 2024 | 2.5600 | 2.7600 | 2.5600 | 2.6000 | 2.6000 | 1,675 |
| Aug 19, 2024 | 2.4400 | 2.6800 | 2.4400 | 2.4400 | 2.4400 | 2,050 |
| Aug 16, 2024 | 2.8800 | 2.8800 | 2.3200 | 2.5600 | 2.5600 | 16,950 |
| Aug 15, 2024 | 2.8400 | 3.0000 | 2.6400 | 2.8000 | 2.8000 | 9,450 |
| Aug 14, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9200 | 2.9200 | 725 |
| Aug 13, 2024 | 2.8800 | 3.2000 | 2.8400 | 2.8400 | 2.8400 | 2,600 |
| Aug 12, 2024 | 2.9200 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 5,925 |
| Aug 9, 2024 | 3.2400 | 3.2400 | 2.8800 | 3.2000 | 3.2000 | 1,675 |
| Aug 8, 2024 | 2.8400 | 3.4000 | 2.8400 | 3.2000 | 3.2000 | 3,275 |
| Aug 7, 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 3,975 |
| Aug 6, 2024 | 3.0400 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 375 |
| Aug 5, 2024 | 2.8400 | 2.9200 | 2.8000 | 2.8800 | 2.8800 | 2,775 |
| Aug 2, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0800 | 3.0800 | 225 |
| Aug 1, 2024 | 3.1600 | 3.2000 | 2.9600 | 3.0800 | 3.0800 | 900 |
| Jul 31, 2024 | 2.9600 | 3.2000 | 2.9600 | 2.9600 | 2.9600 | 875 |
| Jul 30, 2024 | 2.9600 | 3.2000 | 2.9600 | 3.1200 | 3.1200 | 525 |
| Jul 29, 2024 | 3.1600 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 325 |
| Jul 26, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 450 |
| Jul 25, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 200 |
| Jul 24, 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 725 |
| Jul 23, 2024 | 3.0800 | 3.2400 | 3.0800 | 3.1600 | 3.1600 | 2,375 |
| Jul 22, 2024 | 3.1200 | 3.2400 | 3.0400 | 3.0800 | 3.0800 | 1,675 |
| Jul 19, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 1,225 |
| Jul 18, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 500 |
| Jul 17, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 3,925 |
| Jul 16, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.0400 | 3.0400 | 700 |
| Jul 15, 2024 | 3.2000 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 900 |
| Jul 12, 2024 | 3.0000 | 3.2800 | 3.0000 | 3.2400 | 3.2400 | 4,700 |
| Jul 11, 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 1,325 |
| Jul 10, 2024 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 2,400 |
| Jul 9, 2024 | 2.8800 | 3.2000 | 2.8800 | 3.2000 | 3.2000 | 475 |
| Jul 8, 2024 | 3.2400 | 3.2400 | 2.9200 | 3.0000 | 3.0000 | 1,900 |
| Jul 5, 2024 | 2.9200 | 3.3200 | 2.9200 | 3.2000 | 3.2000 | 2,700 |
| Jul 3, 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9200 | 2.9200 | 925 |
| Jul 2, 2024 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 1,050 |
| Jul 1, 2024 | 3.0000 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 1,075 |
| Jun 28, 2024 | 2.8800 | 3.0400 | 2.8800 | 3.0400 | 3.0400 | 875 |
| Jun 27, 2024 | 2.8800 | 3.1200 | 2.8400 | 3.0400 | 3.0400 | 1,200 |
| Jun 26, 2024 | 2.9600 | 3.0400 | 2.8800 | 3.0000 | 3.0000 | 750 |
| Jun 25, 2024 | 3.0400 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 14,125 |
| Jun 24, 2024 | 3.1200 | 3.5600 | 3.1200 | 3.5600 | 3.5600 | 875 |
| Jun 21, 2024 | 2.9600 | 3.6400 | 2.9600 | 3.6400 | 3.6400 | 4,600 |
| Jun 20, 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 1,300 |
| Jun 18, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 1,750 |
| Jun 17, 2024 | 3.1600 | 3.3200 | 2.8800 | 3.3200 | 3.3200 | 10,425 |
| Jun 14, 2024 | 3.2800 | 3.3200 | 2.8000 | 3.2800 | 3.2800 | 5,525 |
| Jun 13, 2024 | 3.3600 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 2,525 |
| Jun 12, 2024 | 3.2400 | 3.4400 | 3.2400 | 3.4400 | 3.4400 | 850 |
| Jun 11, 2024 | 3.2800 | 3.4800 | 3.2400 | 3.4800 | 3.4800 | 1,450 |
| Jun 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 450 |
| Jun 7, 2024 | 3.3200 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 1,950 |
| Jun 6, 2024 | 3.4400 | 3.6000 | 3.1600 | 3.6000 | 3.6000 | 4,825 |
| Jun 5, 2024 | 3.2400 | 3.4000 | 3.0800 | 3.4000 | 3.4000 | 9,050 |
| Jun 4, 2024 | 3.1200 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 3,025 |
| Jun 3, 2024 | 3.2400 | 3.3200 | 3.0800 | 3.3200 | 3.3200 | 1,900 |
| May 31, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 475 |
| May 30, 2024 | 3.2000 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 2,400 |
| May 29, 2024 | 3.0800 | 3.2800 | 3.0000 | 3.2800 | 3.2800 | 1,150 |
| May 28, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 1,450 |
| May 24, 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3200 | 3.3200 | 1,100 |
| May 23, 2024 | 3.1600 | 3.2000 | 3.0400 | 3.0800 | 3.0800 | 3,000 |
| May 22, 2024 | 3.1600 | 3.3600 | 3.0000 | 3.3200 | 3.3200 | 7,850 |
| May 21, 2024 | 3.0400 | 3.3600 | 3.0400 | 3.3600 | 3.3600 | 1,225 |
Related Tickers
ANTE AirNet Technology Inc.
0.8286
+2.30%
HAO Haoxi Health Technology Limited
1.4601
+6.58%
ACQ.MI Acquazzurra S.p.A.
10.50
0.00%
LRQ.WA Larq S.A.
1.8600
-3.88%
EBQ.L Ebiquity plc
24.50
0.00%
SFORl.XC
TSQ Townsquare Media, Inc.
6.78
-1.92%
MAKS.MC Making Science Group, S.A.
9.30
0.00%
HCO.PA High Co. SA
3.7900
+4.70%
AEM.AT ALTER EGO MEDIA S.A.
4.1680
-1.00%