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

Zw Data Action Tech Inc (NQ: CNET )

0.9751 +0.0151 (+1.57%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 1, 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%)
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.