XNAS
Datos históricos de ZW Data Action Technologies Inc.
ZW Data Action Technologies Inc. · CNET
$1.41
▲ +0.15 (+10.20%)
Última operación · 11/10/2026, 19:22:24 UTC
- Variación en el periodo
- −34.38%
- Máximo
- US$2.87
- 25 de septiembre de 2026
- Mínimo
- US$0.57
- 1 de abril de 2026
- Volumen medio diario
- 0.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.40 | 1.47 | 1.40 | 1.47 | +0.68% | 23,881.105 |
| 8 oct 2026 | 1.39 | 1.46 | 1.39 | 1.46 | +1.39% | 6,562.834 |
| 7 oct 2026 | 1.51 | 1.52 | 1.35 | 1.44 | −7.10% | 33,381.513 |
| 6 oct 2026 | 1.59 | 1.59 | 1.53 | 1.55 | −1.90% | 8,079.735 |
| 5 oct 2026 | 1.64 | 1.64 | 1.53 | 1.58 | −1.25% | 34,549.691 |
| 2 oct 2026 | 1.83 | 1.83 | 1.60 | 1.60 | −13.98% | 44,917.591 |
| 1 oct 2026 | 1.80 | 2.00 | 1.75 | 1.86 | +6.90% | 43,008.751 |
| 30 sep 2026 | 2.03 | 2.22 | 1.74 | 1.74 | −15.12% | 55,885.916 |
| 29 sep 2026 | 1.97 | 2.29 | 1.93 | 2.05 | +0.49% | 150,776.656 |
| 28 sep 2026 | 1.90 | 2.32 | 1.75 | 2.04 | +10.27% | 763,480.463 |
| 25 sep 2026 | 1.74 | 2.87 | 1.53 | 1.85 | +35.04% | 26.63 M |
| 24 sep 2026 | 1.29 | 1.43 | 1.29 | 1.37 | +4.58% | 1,699 |
| 22 sep 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 583.75 |
| 21 sep 2026 | 1.44 | 1.44 | 1.22 | 1.31 | −5.76% | 2,002.22 |
| 18 sep 2026 | 1.37 | 1.39 | 1.37 | 1.39 | +10.76% | 3,609 |
| 17 sep 2026 | 1.31 | 1.32 | 1.26 | 1.26 | −3.46% | 872 |
| 16 sep 2026 | 1.30 | 1.30 | 1.24 | 1.30 | +4.84% | 2,948 |
| 15 sep 2026 | 1.25 | 1.29 | 1.23 | 1.24 | +0.81% | 3,868 |
| 14 sep 2026 | 1.27 | 1.30 | 1.23 | 1.23 | +0.19% | 1,255 |
| 11 sep 2026 | 1.23 | 1.23 | 1.23 | 1.23 | −5.56% | 1,210.351 |
| 9 sep 2026 | 1.22 | 1.30 | 1.22 | 1.30 | +7.44% | 7,898.292 |
| 8 sep 2026 | 1.26 | 1.26 | 1.21 | 1.21 | −4.72% | 1,683.949 |
| 4 sep 2026 | 1.25 | 1.27 | 1.23 | 1.27 | −5.22% | 499 |
| 3 sep 2026 | 1.29 | 1.35 | 1.29 | 1.34 | +3.88% | 2,328.1 |
| 2 sep 2026 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 5,920 |
| 1 sep 2026 | 1.38 | 1.38 | 1.26 | 1.27 | −8.30% | 7,821.25 |
| 31 ago 2026 | 1.41 | 1.41 | 1.38 | 1.39 | −0.36% | 3,305 |
| 28 ago 2026 | 1.49 | 1.54 | 1.39 | 1.39 | −4.14% | 14,738.466 |
| 27 ago 2026 | 1.34 | 1.45 | 1.30 | 1.45 | +1.40% | 4,637 |
| 26 ago 2026 | 1.38 | 1.43 | 1.36 | 1.43 | +1.42% | 18,254.62 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.