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

Zw Data Action Tech Inc (NQ: CNET )

0.9670 -0.0630 (-6.12%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 7.150 7.300 6.900 7.150 116,005 -0.15(-2.05%)
Oct 28, 2021 7.000 7.450 6.900 7.300 123,631 +0.25(+3.55%)
Oct 27, 2021 7.500 7.500 6.900 7.050 192,231 -0.65(-8.44%)
Oct 26, 2021 6.950 7.700 541,504 +1.00(+14.93%)
Oct 25, 2021 6.400 6.850 6.400 6.700 76,184 +0.00(+0.00%)
Oct 22, 2021 6.750 6.845 6.500 6.700 80,138 -0.25(-3.60%)
Oct 21, 2021 7.050 7.100 6.750 6.950 116,210 -0.15(-2.11%)
Oct 20, 2021 6.750 7.150 6.550 7.100 252,568 +0.45(+6.77%)
Oct 19, 2021 6.650 6.650 6.350 6.650 89,717 +0.15(+2.31%)
Oct 18, 2021 6.450 6.700 6.400 6.500 139,317 +0.10(+1.56%)
Oct 15, 2021 6.250 6.400 6.050 6.400 213,967 +0.30(+4.92%)
Oct 14, 2021 6.050 6.300 5.900 6.100 71,866 +0.20(+3.39%)
Oct 13, 2021 6.050 6.050 5.850 5.900 65,585 -0.20(-3.28%)
Oct 12, 2021 5.850 6.500 5.850 6.100 229,679 +0.20(+3.39%)
Oct 11, 2021 6.150 6.150 5.775 5.900 205,768 -0.30(-4.84%)
Oct 08, 2021 5.900 6.500 5.700 6.200 717,057 +0.05(+0.81%)
Oct 07, 2021 6.200 7.150 5.850 6.150 6,528,783 +0.40(+6.96%)
Oct 06, 2021 5.850 5.950 5.700 5.750 36,063 +0.05(+0.88%)
Oct 05, 2021 5.650 6.000 5.628 5.700 69,504 -0.15(-2.56%)
Oct 04, 2021 5.850 6.000 5.650 5.850 41,470 +0.00(+0.00%)
Oct 01, 2021 6.300 6.300 5.850 5.850 73,295 -0.45(-7.14%)
Sep 30, 2021 6.250 6.350 6.150 6.300 15,780 +0.00(+0.00%)
Sep 29, 2021 6.300 6.350 6.150 6.300 22,579 +0.00(+0.00%)
Sep 28, 2021 6.300 6.489 6.300 6.300 15,525 -0.10(-1.56%)
Sep 27, 2021 6.550 6.700 6.350 6.400 42,640 -0.15(-2.29%)
Sep 24, 2021 6.550 6.600 6.450 6.550 19,354 -0.05(-0.76%)
Sep 23, 2021 6.500 6.700 6.500 6.600 33,749 +0.10(+1.54%)
Sep 22, 2021 6.300 6.550 6.300 6.500 20,252 +0.15(+2.36%)
Sep 21, 2021 6.450 6.500 6.300 6.350 22,733 +0.05(+0.79%)
Sep 20, 2021 6.600 6.800 6.300 6.300 40,537 -0.50(-7.35%)
Sep 17, 2021 6.700 6.850 6.600 6.800 11,514 +0.10(+1.49%)
Sep 16, 2021 6.800 6.850 6.650 6.700 10,061 -0.10(-1.47%)
Sep 15, 2021 6.600 6.900 6.550 6.800 26,744 +0.15(+2.26%)
Sep 14, 2021 6.850 6.900 6.550 6.650 28,774 +0.00(+0.00%)
Sep 13, 2021 6.900 6.976 6.600 6.650 34,448 -0.20(-2.92%)
Sep 10, 2021 7.200 7.250 6.800 6.850 61,957 -0.30(-4.20%)
Sep 09, 2021 7.000 7.150 7.000 7.150 25,487 +0.10(+1.42%)
Sep 08, 2021 7.250 7.377 7.050 7.050 25,808 -0.15(-2.08%)
Sep 07, 2021 7.300 7.550 7.150 7.200 54,258 -0.20(-2.70%)
Sep 03, 2021 7.250 7.747 7.178 7.400 148,194 +0.15(+2.07%)
Sep 02, 2021 7.150 7.400 7.150 7.250 35,122 +0.05(+0.69%)
Sep 01, 2021 7.200 7.495 7.000 7.200 67,115 -0.15(-2.04%)
Aug 31, 2021 7.000 7.400 7.000 7.350 60,736 +0.25(+3.52%)
Aug 30, 2021 7.050 7.150 6.900 7.100 33,317 +0.15(+2.16%)
Aug 27, 2021 7.000 7.300 6.800 6.950 110,018 -0.05(-0.71%)
Aug 26, 2021 7.150 7.300 6.850 7.000 101,145 -0.30(-4.11%)
Aug 25, 2021 7.000 8.650 6.850 7.300 692,205 +0.20(+2.82%)
Aug 24, 2021 6.950 7.200 6.950 7.100 33,972 +0.20(+2.90%)
Aug 23, 2021 6.900 7.400 6.700 6.900 82,080 +0.00(+0.00%)
Aug 20, 2021 6.750 6.900 6.650 6.900 48,961 +0.55(+8.66%)
Aug 19, 2021 7.050 7.200 6.350 6.350 96,786 -0.80(-11.19%)
Aug 18, 2021 7.050 7.503 7.050 7.150 23,252 +0.00(+0.00%)
Aug 17, 2021 7.700 7.700 7.150 7.150 49,140 -0.40(-5.30%)
Aug 16, 2021 7.950 8.100 7.500 7.550 39,538 -0.30(-3.82%)
Aug 13, 2021 7.950 8.250 7.750 7.850 50,237 -0.15(-1.88%)
Aug 12, 2021 8.350 8.350 8.000 8.000 27,598 -0.30(-3.61%)
Aug 11, 2021 8.350 8.750 8.300 8.300 61,905 -0.10(-1.19%)
Aug 10, 2021 8.700 8.750 8.250 8.400 45,869 -0.45(-5.08%)
Aug 09, 2021 8.550 9.250 8.250 8.850 209,245 +0.45(+5.36%)
Aug 06, 2021 7.950 8.450 7.850 8.400 65,361 +0.50(+6.33%)
Aug 05, 2021 7.800 7.990 7.652 7.900 34,262 +0.25(+3.27%)
Aug 04, 2021 7.800 8.000 7.550 7.650 31,292 -0.25(-3.16%)
Aug 03, 2021 8.100 8.100 7.750 7.900 22,609 -0.05(-0.63%)
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.