Zw Data Action Tech Inc (NQ: CNET )

0.9819 -0.0381 (-3.74%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2021 10.00 11.85 10.00 10.65 1,391,601 +0.65(+6.50%)
Jun 30, 2021 9.550 10.60 9.250 10.00 398,739 +0.45(+4.71%)
Jun 29, 2021 8.950 9.602 8.950 9.550 108,341 +0.50(+5.52%)
Jun 28, 2021 9.250 9.250 8.900 9.050 22,442 -0.10(-1.09%)
Jun 25, 2021 9.000 9.429 9.000 9.150 36,567 +0.15(+1.67%)
Jun 24, 2021 8.900 9.083 8.650 9.000 41,939 +0.10(+1.12%)
Jun 23, 2021 8.600 9.133 8.600 8.900 51,284 +0.30(+3.49%)
Jun 22, 2021 8.700 8.850 8.501 8.600 40,061 -0.15(-1.71%)
Jun 21, 2021 9.100 9.150 8.650 8.750 68,043 -0.60(-6.42%)
Jun 18, 2021 9.750 9.750 9.100 9.350 48,587 -0.30(-3.11%)
Jun 17, 2021 10.00 10.15 9.600 9.650 49,765 -0.25(-2.53%)
Jun 16, 2021 9.900 10.10 9.593 9.900 64,624 +0.05(+0.51%)
Jun 15, 2021 10.40 10.80 9.750 9.850 233,491 -0.55(-5.29%)
Jun 14, 2021 9.650 12.00 9.550 10.40 734,752 +1.05(+11.23%)
Jun 11, 2021 9.400 9.600 9.150 9.350 36,231 -0.10(-1.06%)
Jun 10, 2021 9.250 9.500 9.100 9.450 96,215 +0.45(+5.00%)
Jun 09, 2021 8.800 9.200 8.800 9.000 74,040 +0.05(+0.56%)
Jun 08, 2021 9.150 9.300 8.950 8.950 42,976 -0.05(-0.56%)
Jun 07, 2021 8.750 9.345 8.750 9.000 70,135 +0.00(+0.00%)
Jun 04, 2021 9.250 9.350 8.850 9.000 43,731 -0.10(-1.10%)
Jun 03, 2021 9.500 9.543 8.900 9.100 73,336 -0.45(-4.71%)
Jun 02, 2021 9.400 9.750 9.300 9.550 59,560 +0.21(+2.25%)
Jun 01, 2021 8.900 9.350 8.850 9.339 55,278 +0.49(+5.53%)
May 28, 2021 9.000 9.350 8.850 8.850 72,417 -0.05(-0.56%)
May 27, 2021 8.650 9.100 8.600 8.900 60,317 +0.28(+3.19%)
May 26, 2021 8.450 8.850 8.450 8.625 98,163 +0.28(+3.29%)
May 25, 2021 8.650 8.848 8.300 8.350 40,976 -0.10(-1.18%)
May 24, 2021 9.000 9.150 8.400 8.450 86,214 -0.60(-6.63%)
May 21, 2021 8.600 9.350 8.474 9.050 124,895 +0.70(+8.38%)
May 20, 2021 8.250 9.250 8.250 8.350 203,301 +0.45(+5.70%)
May 19, 2021 7.700 8.050 7.700 7.900 33,978 -0.15(-1.86%)
May 18, 2021 8.000 8.500 7.950 8.050 72,669 +0.15(+1.90%)
May 17, 2021 7.850 8.050 7.700 7.900 31,471 +0.10(+1.28%)
May 14, 2021 7.750 7.976 7.550 7.800 54,216 +0.25(+3.31%)
May 13, 2021 8.600 8.950 7.300 7.550 121,050 -1.45(-16.11%)
May 12, 2021 8.300 9.050 8.100 9.000 97,238 +0.40(+4.65%)
May 11, 2021 7.550 8.750 7.500 8.600 84,803 +0.65(+8.18%)
May 10, 2021 8.400 8.600 7.550 7.950 73,730 -0.55(-6.47%)
May 07, 2021 8.750 8.950 8.410 8.500 80,284 -0.05(-0.58%)
May 06, 2021 9.400 9.400 8.400 8.550 129,099 -0.85(-9.04%)
May 05, 2021 9.700 9.700 9.150 9.400 59,183 -0.10(-1.05%)
May 04, 2021 9.950 10.10 9.250 9.500 76,909 -0.60(-5.94%)
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.