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 31, 2020 6.550 6.800 6.200 6.750 85,060 -0.05(-0.74%)
Jul 30, 2020 5.950 9.150 5.750 6.800 1,172,543 +0.95(+16.24%)
Jul 29, 2020 5.550 5.900 5.550 5.850 48,993 +0.25(+4.46%)
Jul 28, 2020 5.550 6.200 5.500 5.600 103,844 -0.05(-0.88%)
Jul 27, 2020 5.800 6.250 5.450 5.650 26,098 -0.15(-2.59%)
Jul 24, 2020 5.950 6.050 5.750 5.800 28,360 -0.10(-1.69%)
Jul 23, 2020 6.250 6.350 5.900 5.900 40,650 -0.30(-4.84%)
Jul 22, 2020 6.750 6.750 6.050 6.200 119,655 -0.65(-9.49%)
Jul 21, 2020 6.550 7.050 6.250 6.850 83,768 +0.45(+7.03%)
Jul 20, 2020 6.650 6.650 6.050 6.400 49,500 +0.00(+0.00%)
Jul 17, 2020 6.400 6.750 6.250 6.400 49,100 +0.05(+0.79%)
Jul 16, 2020 6.750 6.900 6.250 6.350 99,707 -0.25(-3.79%)
Jul 15, 2020 5.750 6.800 5.750 6.600 516,007 +0.95(+16.81%)
Jul 14, 2020 5.800 5.850 5.500 5.650 65,591 -0.15(-2.59%)
Jul 13, 2020 5.700 6.600 5.450 5.800 435,450 +0.35(+6.43%)
Jul 10, 2020 5.500 5.750 5.250 5.449 112,860 +0.15(+2.82%)
Jul 09, 2020 5.650 5.750 5.100 5.300 40,054 -0.35(-6.19%)
Jul 08, 2020 5.350 5.900 5.350 5.650 86,334 +0.35(+6.60%)
Jul 07, 2020 5.200 5.400 5.100 5.300 27,859 +0.10(+1.92%)
Jul 06, 2020 5.150 5.300 5.101 5.200 31,698 +0.00(+0.00%)
Jul 02, 2020 5.050 5.300 5.050 5.200 22,340 +0.10(+1.96%)
Jul 01, 2020 5.450 5.450 5.100 5.100 18,170 +0.10(+2.00%)
Jun 30, 2020 5.050 5.200 5.000 5.000 22,872 -0.15(-2.91%)
Jun 29, 2020 5.100 5.200 4.600 5.150 58,600 -0.05(-0.96%)
Jun 26, 2020 5.600 5.600 5.200 5.200 69,860 -0.40(-7.14%)
Jun 25, 2020 5.900 6.150 5.550 5.600 79,103 -0.50(-8.20%)
Jun 24, 2020 6.150 6.600 5.700 6.100 310,225 -1.00(-14.08%)
Jun 23, 2020 5.900 7.400 5.600 7.100 947,583 +1.40(+24.56%)
Jun 22, 2020 5.700 5.750 5.400 5.700 21,894 +0.05(+0.88%)
Jun 19, 2020 5.500 5.800 5.500 5.650 31,140 +0.15(+2.73%)
Jun 18, 2020 5.450 5.850 5.350 5.500 49,095 +0.05(+0.92%)
Jun 17, 2020 5.550 5.600 5.450 5.450 25,616 -0.15(-2.68%)
Jun 16, 2020 6.000 6.100 5.300 5.600 71,669 -0.20(-3.45%)
Jun 15, 2020 5.350 5.900 5.300 5.800 64,247 +0.33(+5.94%)
Jun 12, 2020 5.550 6.000 5.300 5.475 84,300 +0.32(+6.31%)
Jun 11, 2020 5.350 5.500 5.050 5.150 73,723 -0.30(-5.50%)
Jun 10, 2020 5.900 6.200 5.250 5.450 153,818 -0.50(-8.40%)
Jun 09, 2020 4.950 6.500 4.750 5.950 535,968 +1.05(+21.43%)
Jun 08, 2020 4.850 4.900 4.600 4.900 23,750 +0.20(+4.26%)
Jun 05, 2020 4.600 4.779 4.451 4.700 29,800 -0.05(-1.05%)
Jun 04, 2020 4.450 5.600 4.450 4.750 288,333 +0.15(+3.26%)
Jun 03, 2020 4.600 4.600 4.350 4.600 28,464 +0.15(+3.35%)
Jun 02, 2020 4.450 4.650 4.450 4.451 18,182 +0.00(+0.02%)
Jun 01, 2020 4.650 4.700 4.050 4.450 47,294 -0.05(-1.11%)
May 29, 2020 4.652 4.799 4.500 4.500 54,540 -0.30(-6.25%)
May 28, 2020 5.150 5.150 4.750 4.800 48,640 -0.30(-5.88%)
May 27, 2020 4.650 6.000 4.550 5.100 566,258 +0.35(+7.45%)
May 26, 2020 4.606 5.000 4.550 4.747 28,009 +0.16(+3.58%)
May 22, 2020 5.000 5.200 4.505 4.582 67,080 -0.62(-11.88%)
May 21, 2020 4.700 5.450 4.300 5.200 201,587 -0.15(-2.80%)
May 20, 2020 3.850 6.250 3.750 5.350 1,476,915 +1.48(+38.26%)
May 19, 2020 3.889 3.920 3.610 3.869 9,627 -0.05(-1.29%)
May 18, 2020 3.750 3.969 3.750 3.920 8,005 +0.03(+0.81%)
May 15, 2020 3.650 3.993 3.401 3.889 10,700 -0.04(-0.93%)
May 14, 2020 4.000 4.000 3.575 3.925 7,511 +0.12(+3.29%)
May 13, 2020 4.050 4.100 3.700 3.800 15,299 -0.30(-7.32%)
May 12, 2020 3.900 4.150 3.850 4.100 12,015 +0.08(+1.98%)
May 11, 2020 4.150 4.150 3.760 4.021 13,544 -0.13(-3.12%)
May 08, 2020 3.950 4.195 3.950 4.150 13,200 +0.20(+5.05%)
May 07, 2020 4.200 4.250 3.950 3.950 18,655 -0.04(-1.10%)
May 06, 2020 4.100 4.201 3.850 3.994 26,650 -0.06(-1.37%)
May 05, 2020 3.650 4.250 3.350 4.050 75,767 +0.55(+15.71%)
May 04, 2020 3.425 3.650 3.373 3.500 4,907 +0.04(+1.30%)
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.