STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

ZW Data Action Technologies Inc. (CNET)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.9288

+0.0138

(+1.51%)

As of 12:34PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.9288	0.9288	0.9288	0.9288	0.9288	263
May 01, 2024	0.9800	0.9800	0.9000	0.9300	0.9300	94,300
Apr 30, 2024	0.9000	0.9600	0.9000	0.9600	0.9600	900
Apr 29, 2024	0.9700	1.0000	0.9400	0.9400	0.9400	12,300
Apr 26, 2024	0.9700	1.0000	0.9700	0.9900	0.9900	14,000
Apr 25, 2024	0.9500	1.0000	0.9300	0.9800	0.9800	6,400
Apr 24, 2024	0.9200	1.0000	0.9200	0.9300	0.9300	4,200
Apr 23, 2024	0.9600	0.9700	0.9200	0.9500	0.9500	13,600
Apr 22, 2024	0.9800	1.0100	0.9400	0.9900	0.9900	151,200
Apr 19, 2024	0.9700	1.0000	0.9400	0.9900	0.9900	7,100
Apr 18, 2024	0.9600	1.0100	0.9100	1.0000	1.0000	5,800
Apr 17, 2024	0.9700	1.0300	0.9200	1.0300	1.0300	3,900
Apr 16, 2024	1.0200	1.0200	0.9600	1.0000	1.0000	3,200
Apr 15, 2024	1.0200	1.0400	0.9500	1.0100	1.0100	30,200
Apr 12, 2024	0.9900	1.0400	0.9500	1.0000	1.0000	13,500
Apr 11, 2024	1.0600	1.0600	0.9900	1.0300	1.0300	8,300
Apr 10, 2024	1.0100	1.0600	0.9600	1.0600	1.0600	33,600
Apr 09, 2024	1.0100	1.0400	1.0100	1.0200	1.0200	4,400
Apr 08, 2024	1.0500	1.0500	1.0000	1.0500	1.0500	23,400
Apr 05, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	44,500
Apr 04, 2024	0.9900	1.0600	0.9900	1.0400	1.0400	11,100
Apr 03, 2024	1.0500	1.0500	1.0100	1.0300	1.0300	5,100
Apr 02, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	4,100
Apr 01, 2024	0.9900	1.0700	0.9800	1.0700	1.0700	19,500
Mar 28, 2024	1.0000	1.0300	0.8900	1.0200	1.0200	82,600
Mar 27, 2024	0.8700	1.0600	0.8500	1.0200	1.0200	66,100
Mar 26, 2024	0.9100	0.9100	0.8700	0.9000	0.9000	6,100
Mar 25, 2024	0.8700	0.9200	0.8700	0.9000	0.9000	8,900
Mar 22, 2024	0.9100	0.9100	0.8700	0.8900	0.8900	9,400
Mar 21, 2024	0.8800	0.9500	0.8700	0.9300	0.9300	6,800
Mar 20, 2024	0.9100	0.9100	0.8900	0.9100	0.9100	27,200
Mar 19, 2024	0.8900	0.9500	0.8700	0.9400	0.9400	25,200
Mar 18, 2024	0.9100	0.9400	0.9100	0.9300	0.9300	4,000
Mar 15, 2024	0.9100	0.9900	0.9100	0.9700	0.9700	11,900
Mar 14, 2024	0.9200	0.9900	0.9000	0.9500	0.9500	18,500
Mar 13, 2024	0.8900	0.9600	0.8900	0.9600	0.9600	5,100
Mar 12, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	5,400
Mar 11, 2024	0.8800	0.9700	0.8800	0.9600	0.9600	5,600
Mar 08, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	8,800
Mar 07, 2024	0.8800	0.9500	0.8600	0.9500	0.9500	10,900
Mar 06, 2024	0.8600	0.9000	0.8600	0.9000	0.9000	5,600
Mar 05, 2024	0.9400	0.9400	0.8500	0.9000	0.9000	29,600
Mar 04, 2024	0.9300	0.9400	0.9200	0.9300	0.9300	16,300
Mar 01, 2024	0.9700	0.9700	0.9100	0.9500	0.9500	5,100
Feb 29, 2024	0.9500	0.9700	0.9100	0.9700	0.9700	22,600
Feb 28, 2024	0.9400	0.9700	0.9100	0.9600	0.9600	19,700
Feb 27, 2024	0.9200	0.9700	0.9100	0.9400	0.9400	5,900
Feb 26, 2024	0.9200	0.9700	0.9000	0.9200	0.9200	43,800
Feb 23, 2024	0.9200	1.0000	0.9000	0.9700	0.9700	11,500
Feb 22, 2024	0.9700	0.9700	0.9100	0.9300	0.9300	5,900
Feb 21, 2024	0.9100	1.0000	0.9100	0.9500	0.9500	21,000
Feb 20, 2024	1.0200	1.0900	0.9300	0.9300	0.9300	54,800
Feb 16, 2024	1.0000	1.1800	0.9200	1.1000	1.1000	112,400
Feb 15, 2024	0.9500	1.2400	0.8600	1.0700	1.0700	334,300
Feb 14, 2024	0.8300	0.9000	0.8200	0.8600	0.8600	7,900
Feb 13, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	2,800
Feb 12, 2024	0.9000	0.9100	0.8400	0.8400	0.8400	12,200
Feb 09, 2024	0.8900	0.9000	0.8600	0.9000	0.9000	2,700
Feb 08, 2024	0.9500	0.9600	0.8000	0.8500	0.8500	45,500
Feb 07, 2024	0.9000	0.9000	0.8200	0.8200	0.8200	21,600
Feb 06, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	7,400
Feb 05, 2024	0.9000	0.9500	0.9000	0.9200	0.9200	1,800
Feb 02, 2024	0.9300	0.9500	0.8800	0.9500	0.9500	3,800
Feb 01, 2024	0.9200	1.0000	0.9000	0.9600	0.9600	3,000
Jan 31, 2024	0.9600	0.9600	0.9100	0.9200	0.9200	3,900
Jan 30, 2024	0.9600	0.9700	0.9500	0.9700	0.9700	14,600
Jan 29, 2024	1.0500	1.0500	0.9700	0.9700	0.9700	21,200
Jan 26, 2024	0.8900	1.1000	0.8500	1.0300	1.0300	230,400
Jan 25, 2024	0.8400	0.9200	0.8200	0.8500	0.8500	56,100
Jan 24, 2024	0.8200	0.8600	0.7900	0.8400	0.8400	18,400
Jan 23, 2024	0.8000	0.8800	0.7900	0.8500	0.8500	39,600
Jan 22, 2024	0.8100	0.8400	0.7800	0.8400	0.8400	7,800
Jan 19, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	6,600
Jan 18, 2024	0.8100	0.8400	0.8000	0.8100	0.8100	5,800
Jan 17, 2024	0.8100	0.8500	0.8000	0.8100	0.8100	8,700
Jan 16, 2024	0.8000	0.8500	0.8000	0.8400	0.8400	20,000
Jan 12, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	19,300
Jan 11, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	5,700
Jan 10, 2024	0.7900	0.8500	0.7900	0.8200	0.8200	9,300
Jan 09, 2024	0.8500	0.8800	0.7900	0.7900	0.7900	47,900
Jan 08, 2024	0.8400	0.8600	0.8400	0.8400	0.8400	20,800
Jan 05, 2024	0.8300	0.8600	0.8300	0.8400	0.8400	3,500
Jan 04, 2024	0.8600	0.8600	0.8300	0.8600	0.8600	6,200
Jan 03, 2024	0.8900	0.8900	0.8300	0.8800	0.8800	10,800
Jan 02, 2024	0.8400	0.8800	0.8300	0.8600	0.8600	4,800
Dec 29, 2023	0.8900	0.9000	0.8300	0.8300	0.8300	23,100
Dec 28, 2023	0.8300	0.9000	0.8300	0.8500	0.8500	38,500
Dec 27, 2023	0.9500	0.9500	0.8200	0.8900	0.8900	66,200
Dec 26, 2023	0.9900	1.0000	0.9000	0.9500	0.9500	28,100
Dec 22, 2023	1.0400	1.0700	0.9900	1.0100	1.0100	65,700
Dec 21, 2023	1.0100	1.0500	1.0000	1.0300	1.0300	50,300
Dec 20, 2023	1.0600	1.0600	0.9500	0.9900	0.9900	64,400
Dec 19, 2023	1.0100	1.0800	1.0100	1.0500	1.0500	24,100
Dec 18, 2023	0.9300	1.0400	0.9300	1.0300	1.0300	24,100
Dec 15, 2023	0.9300	0.9700	0.9200	0.9700	0.9700	9,100
Dec 14, 2023	0.9500	0.9700	0.9100	0.9500	0.9500	12,200
Dec 13, 2023	0.9400	0.9700	0.9400	0.9700	0.9700	12,300
Dec 12, 2023	0.9700	0.9700	0.9200	0.9500	0.9500	47,700
Dec 11, 2023	0.9700	0.9700	0.9500	0.9700	0.9700	71,600
Dec 08, 2023	0.9300	1.0000	0.9100	0.9600	0.9600	24,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,845.39+116.84(+0.54%)

S&P 5005,049.47+31.08(+0.62%)

DOW38,133.10+229.81(+0.61%)

CAD/USD0.7307+0.0026(+0.35%)

CRUDE OIL79.02+0.02(+0.03%)

Bitcoin CAD80,972.61+3,444.02(+4.44%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

ZW Data Action Technologies Inc. (CNET)

S&P/TSX
21,845.39
+116.84(+0.54%)

S&P 500
5,049.47
+31.08(+0.62%)

DOW
38,133.10
+229.81(+0.61%)

CAD/USD
0.7307
+0.0026(+0.35%)

CRUDE OIL
79.02
+0.02(+0.03%)

Bitcoin CAD
80,972.61
+3,444.02(+4.44%)