Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zw Data Action (CNET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.69 0.725 0.69 0.725 58
2nd Apr 2026 (Thu) 0.69 0.725 0.69 0.725 58
1st Apr 2026 (Wed) 0.69 0.8055 0.69 0.7899 2,141
31st Mar 2026 (Tue) 0.6908 0.6908 0.6776 0.6909 502
30th Mar 2026 (Mon) 0.66 0.68 0.66 0.68 39
27th Mar 2026 (Fri) 0.66 0.66 0.66 0.68 1,456
26th Mar 2026 (Thu) 0.74 0.74 0.675 0.675 111
25th Mar 2026 (Wed) 0.73 0.7505 0.73 0.7505 318
24th Mar 2026 (Tue) 0.77 0.78 0.7273 0.7273 1,112
23rd Mar 2026 (Mon) 0.71 0.732 0.70 0.681 1,517
20th Mar 2026 (Fri) 0.7157 0.7157 0.69 0.69 0
19th Mar 2026 (Thu) 0.7157 0.74 0.71 0.72 2,145
18th Mar 2026 (Wed) 0.748 0.748 0.748 0.72 10
17th Mar 2026 (Tue) 0.6805 0.7846 0.6805 0.7846 0
16th Mar 2026 (Mon) 0.6805 0.76 0.6805 0.7151 2,554
13th Mar 2026 (Fri) 0.75 0.75 0.75 0.75 38
12th Mar 2026 (Thu) 0.6807 0.8293 0.6807 0.795 2,341
11th Mar 2026 (Wed) 0.70 0.70 0.70 0.7447 0
10th Mar 2026 (Tue) 0.7576 0.7747 0.7576 0.7747 661
9th Mar 2026 (Mon) 0.7576 0.7612 0.7545 0.7741 400
6th Mar 2026 (Fri) 0.74 0.7895 0.7214 0.7096 80
5th Mar 2026 (Thu) 0.7195 0.7195 0.7195 0.736 0
4th Mar 2026 (Wed) 0.75 0.75 0.7127 0.7448 5,120
3rd Mar 2026 (Tue) 0.7983 0.7983 0.77 0.77 0
2nd Mar 2026 (Mon) 0.7983 0.7983 0.7983 0.78 102
27th Feb 2026 (Fri) 0.855 0.855 0.8178 0.8178 10
26th Feb 2026 (Thu) 0.855 0.88 0.8304 0.8419 7,301
25th Feb 2026 (Wed) 0.7999 0.8204 0.7999 0.8204 0
24th Feb 2026 (Tue) 0.7999 0.8122 0.7999 0.8122 0
23rd Feb 2026 (Mon) 0.7999 0.7999 0.7801 0.8176 1,750
20th Feb 2026 (Fri) 0.8299 0.8299 0.8299 0.848 300
19th Feb 2026 (Thu) 0.855 0.855 0.7858 0.8498 1,239
18th Feb 2026 (Wed) 0.8549 0.8549 0.823 0.8583 2,500
17th Feb 2026 (Tue) 0.81 0.8509 0.81 0.857 6,969
16th Feb 2026 (Mon) 0.73 0.84 0.73 0.8454 10,214
13th Feb 2026 (Fri) 0.73 0.84 0.73 0.8454 10,214
12th Feb 2026 (Thu) 0.7103 0.72 0.71 0.744 2,104
11th Feb 2026 (Wed) 0.81 0.90 0.75 0.8078 47,066
10th Feb 2026 (Tue) 0.697 1.07 0.61 1.04 2,673,355
9th Feb 2026 (Mon) 0.86 0.86 0.63 0.6934 59,380
6th Feb 2026 (Fri) 0.84 0.84 0.84 0.9202 469
FTSE 100 Latest
Value10,436.29
Change71.50