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

Zw Data Action Tech Inc (NQ: CNET )

0.8663 +0.0163 (+1.92%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
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%)
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.