Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.790 -0.160 (-8.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.00 20.38 20.00 20.00 297 -0.20(-1.00%)
Sep 28, 2017 20.40 20.60 20.00 20.20 225 -0.40(-1.93%)
Sep 27, 2017 20.60 21.00 20.60 20.60 350 +0.06(+0.30%)
Sep 26, 2017 21.00 21.00 20.00 20.54 205 +0.14(+0.68%)
Sep 25, 2017 21.60 21.60 20.20 20.40 784 -1.00(-4.68%)
Sep 22, 2017 20.60 21.80 20.60 21.40 570 +0.20(+0.95%)
Sep 21, 2017 20.98 21.40 20.80 21.20 1,140 +0.20(+0.95%)
Sep 20, 2017 20.20 21.20 20.20 21.00 960 -0.19(-0.89%)
Sep 19, 2017 20.40 21.73 20.20 21.19 1,198 +0.79(+3.86%)
Sep 18, 2017 20.38 20.60 18.76 20.40 2,091 +0.38(+1.88%)
Sep 15, 2017 20.60 21.00 19.60 20.02 300 -0.58(-2.80%)
Sep 14, 2017 21.80 21.80 20.48 20.60 142 -1.20(-5.50%)
Sep 13, 2017 21.80 22.00 20.06 21.80 290 +0.80(+3.81%)
Sep 12, 2017 20.80 21.80 20.10 21.00 2,580 +0.20(+0.96%)
Sep 11, 2017 20.00 20.80 19.64 20.80 245 +0.80(+4.00%)
Sep 08, 2017 20.40 22.00 19.10 20.00 2,210 +0.00(+0.00%)
Sep 07, 2017 21.40 22.00 19.60 20.00 1,943 -1.40(-6.54%)
Sep 06, 2017 20.35 21.40 20.20 21.40 182 +0.00(+0.00%)
Sep 05, 2017 20.80 23.60 20.40 21.40 3,796 +0.60(+2.88%)
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.