Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zw Data Action Tech Inc (NQ: CNET )

0.8200 -0.0500 (-5.75%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.70 16.55 15.05 15.35 409,280 -0.70(-4.36%)
Feb 25, 2021 18.30 18.55 15.70 16.05 625,609 -1.95(-10.83%)
Feb 24, 2021 17.90 19.30 17.75 18.00 373,247 +1.20(+7.14%)
Feb 23, 2021 17.15 18.15 15.00 16.80 663,727 -3.50(-17.24%)
Feb 22, 2021 21.10 22.85 20.15 20.30 794,974 -2.70(-11.74%)
Feb 19, 2021 23.20 26.25 22.65 23.00 2,139,180 +0.60(+2.68%)
Feb 18, 2021 22.75 26.25 22.25 22.40 2,376,140 -8.55(-27.63%)
Feb 17, 2021 22.95 30.95 20.70 30.95 10,617,747 +13.60(+78.39%)
Feb 16, 2021 18.80 20.50 17.25 17.35 2,824,562 -2.20(-11.25%)
Feb 12, 2021 17.85 19.62 17.65 19.55 612,140 -0.15(-0.76%)
Feb 11, 2021 17.30 20.50 17.00 19.70 1,597,637 +2.20(+12.57%)
Feb 10, 2021 19.65 20.90 16.70 17.50 2,104,897 +1.15(+7.03%)
Feb 09, 2021 16.60 17.85 15.40 16.35 1,329,002 +1.55(+10.47%)
Feb 08, 2021 14.70 15.80 14.05 14.80 1,541,168 +1.50(+11.28%)
Feb 05, 2021 13.05 14.14 12.65 13.30 532,160 +0.65(+5.14%)
Feb 04, 2021 13.10 13.25 12.50 12.65 156,579 -0.25(-1.94%)
Feb 03, 2021 12.30 13.45 12.25 12.90 297,244 +0.65(+5.31%)
Feb 02, 2021 12.35 12.45 12.00 12.25 130,021 +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.