Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.9926 +0.0126 (+1.29%)

Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	13.55	13.75	11.80	12.20	429,680	-0.65(-5.06%)
Jan 28, 2021	13.30	13.80	11.55	12.85	1,334,488	+0.60(+4.90%)
Jan 27, 2021	11.40	12.40	11.25	12.25	386,425	+0.45(+3.81%)
Jan 26, 2021	12.20	12.20	11.80	11.80	167,513	-0.30(-2.48%)
Jan 25, 2021	12.25	12.40	11.60	12.10	220,815	+0.05(+0.41%)
Jan 22, 2021	11.80	12.75	11.76	12.05	274,740	+0.05(+0.42%)
Jan 21, 2021	12.15	12.20	11.50	12.00	310,500	+0.30(+2.56%)
Jan 20, 2021	12.25	12.25	11.15	11.70	258,352	-0.30(-2.50%)
Jan 19, 2021	12.05	12.50	11.75	12.00	297,717	-0.65(-5.14%)
Jan 15, 2021	12.55	12.80	11.70	12.65	577,620	-0.45(-3.44%)
Jan 14, 2021	15.15	16.45	12.50	13.10	4,559,094	+1.90(+16.96%)
Jan 13, 2021	11.75	11.85	10.50	11.20	847,105	-0.90(-7.44%)
Jan 12, 2021	12.45	13.30	11.90	12.10	599,795	-0.50(-3.97%)
Jan 11, 2021	12.45	13.00	11.00	12.60	1,758,141	-2.85(-18.45%)
Jan 08, 2021	13.45	23.75	13.15	15.45	40,555,240	+6.10(+65.24%)
Jan 07, 2021	8.000	10.70	7.550	9.350	8,522,415	+2.40(+34.53%)
Jan 06, 2021	7.000	7.650	6.800	6.950	1,014,616	-0.05(-0.71%)
Jan 05, 2021	6.850	7.150	6.650	7.000	244,512	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.