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

Zw Data Action Tech Inc (NQ: CNET )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 7.900 8.150 7.750 7.800 17,969 -0.25(-3.11%)
Jul 29, 2021 8.100 8.500 7.950 8.050 59,859 +0.05(+0.63%)
Jul 28, 2021 8.050 8.100 7.850 8.000 47,302 +0.25(+3.23%)
Jul 27, 2021 8.100 8.250 7.600 7.750 79,183 -0.70(-8.28%)
Jul 26, 2021 7.750 8.750 7.650 8.450 352,198 +0.55(+6.96%)
Jul 23, 2021 8.100 8.175 7.550 7.900 67,829 -0.30(-3.66%)
Jul 22, 2021 8.300 8.500 8.050 8.200 28,997 -0.10(-1.20%)
Jul 21, 2021 8.250 8.500 8.098 8.300 78,225 +0.10(+1.22%)
Jul 20, 2021 8.300 8.300 7.950 8.200 59,046 -0.15(-1.80%)
Jul 19, 2021 7.950 8.600 7.850 8.350 80,215 +0.15(+1.83%)
Jul 16, 2021 8.100 8.400 8.050 8.200 52,394 +0.10(+1.23%)
Jul 15, 2021 7.850 8.650 7.750 8.100 154,808 +0.27(+3.51%)
Jul 14, 2021 8.550 8.757 7.800 7.825 137,348 -0.77(-9.01%)
Jul 13, 2021 8.300 8.850 8.200 8.600 170,917 +0.20(+2.38%)
Jul 12, 2021 8.450 8.650 8.100 8.400 134,499 -0.10(-1.18%)
Jul 09, 2021 8.250 9.200 8.100 8.500 472,293 +0.30(+3.66%)
Jul 08, 2021 8.100 8.400 8.000 8.200 131,345 -0.50(-5.75%)
Jul 07, 2021 9.150 9.300 8.450 8.700 171,000 -0.60(-6.45%)
Jul 06, 2021 9.550 9.700 9.250 9.300 143,876 -0.40(-4.12%)
Jul 02, 2021 10.60 10.90 9.419 9.700 370,330 -0.95(-8.92%)
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.