Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zw Data Action Tech Inc (NQ: CNET )

0.9274 -0.0226 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 1.240 1.290 1.240 1.270 51,469 +0.03(+2.42%)
Jun 29, 2023 1.270 1.280 1.230 1.240 30,571 -0.01(-0.86%)
Jun 28, 2023 1.310 1.310 1.250 1.251 9,139 -0.05(-3.79%)
Jun 27, 2023 1.330 1.335 1.260 1.300 12,150 -0.04(-2.99%)
Jun 26, 2023 1.350 1.350 1.330 1.340 19,898 +0.01(+0.75%)
Jun 23, 2023 1.260 1.330 1.250 1.330 35,255 +0.05(+3.91%)
Jun 22, 2023 1.285 1.300 1.264 1.280 16,967 +0.00(+0.00%)
Jun 21, 2023 1.270 1.300 1.260 1.280 27,424 -0.01(-0.78%)
Jun 20, 2023 1.330 1.330 1.260 1.290 11,678 +0.00(+0.00%)
Jun 16, 2023 1.291 1.303 1.270 1.290 16,900 -0.01(-0.77%)
Jun 15, 2023 1.290 1.340 1.270 1.300 27,221 -0.29(-18.24%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
May 01, 2023 1.610 1.820 1.550 1.570 784,128 -0.08(-4.85%)
Apr 28, 2023 1.590 1.650 1.530 1.650 108,468 +0.09(+6.11%)
Apr 27, 2023 1.530 1.570 1.530 1.555 29,000 +0.01(+0.97%)
Apr 26, 2023 1.540 1.620 1.540 1.540 19,253 -0.02(-1.28%)
Apr 25, 2023 1.540 1.570 1.530 1.560 16,113 -0.01(-0.64%)
Apr 24, 2023 1.560 1.610 1.560 1.570 6,281 -0.01(-0.63%)
Apr 21, 2023 1.550 1.600 1.530 1.580 19,179 +0.02(+1.28%)
Apr 20, 2023 1.520 1.590 1.520 1.560 42,543 -0.01(-0.64%)
Apr 19, 2023 1.540 1.680 1.540 1.570 22,042 -0.03(-1.88%)
Apr 18, 2023 1.650 1.700 1.600 1.600 101,417 -0.10(-5.88%)
Apr 17, 2023 1.730 1.790 1.680 1.700 169,982 -0.07(-3.95%)
Apr 14, 2023 1.630 1.910 1.630 1.770 766,423 +0.09(+5.36%)
Apr 13, 2023 1.600 1.690 1.540 1.680 69,711 +0.10(+6.32%)
Apr 12, 2023 1.610 1.650 1.560 1.580 40,766 -0.06(-3.66%)
Apr 11, 2023 1.600 1.690 1.531 1.640 42,166 +0.14(+9.33%)
Apr 10, 2023 1.560 1.600 1.500 1.500 45,564 -0.11(-6.83%)
Apr 06, 2023 1.620 1.670 1.610 1.610 29,305 -0.01(-0.62%)
Apr 05, 2023 1.620 1.660 1.620 1.620 37,894 +0.00(+0.00%)
Apr 04, 2023 1.660 1.690 1.620 1.620 11,716 -0.01(-0.61%)
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.