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 )

1.790 -0.160 (-8.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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 1.250 1.270 1.230 1.260 78,902 +0.00(+0.00%)
Sep 29, 2021 1.260 1.270 1.230 1.260 112,898 +0.00(+0.00%)
Sep 28, 2021 1.260 1.298 1.260 1.260 77,625 -0.02(-1.56%)
Sep 27, 2021 1.310 1.340 1.270 1.280 213,201 -0.03(-2.29%)
Sep 24, 2021 1.310 1.320 1.290 1.310 96,771 -0.01(-0.76%)
Sep 23, 2021 1.300 1.340 1.300 1.320 168,746 +0.02(+1.54%)
Sep 22, 2021 1.260 1.310 1.260 1.300 101,261 +0.03(+2.36%)
Sep 21, 2021 1.290 1.300 1.260 1.270 113,668 +0.01(+0.79%)
Sep 20, 2021 1.320 1.360 1.260 1.260 202,689 -0.10(-7.35%)
Sep 17, 2021 1.340 1.370 1.320 1.360 57,571 +0.02(+1.49%)
Sep 16, 2021 1.360 1.370 1.330 1.340 50,308 -0.02(-1.47%)
Sep 15, 2021 1.320 1.380 1.310 1.360 133,722 +0.03(+2.26%)
Sep 14, 2021 1.370 1.380 1.310 1.330 143,870 +0.00(+0.00%)
Sep 13, 2021 1.380 1.395 1.320 1.330 172,241 -0.04(-2.92%)
Sep 10, 2021 1.440 1.450 1.360 1.370 309,787 -0.06(-4.20%)
Sep 09, 2021 1.400 1.430 1.400 1.430 127,439 +0.02(+1.42%)
Sep 08, 2021 1.450 1.475 1.410 1.410 129,044 -0.03(-2.08%)
Sep 07, 2021 1.460 1.510 1.430 1.440 271,291 -0.04(-2.70%)
Sep 03, 2021 1.450 1.550 1.436 1.480 740,973 +0.03(+2.07%)
Sep 02, 2021 1.430 1.480 1.430 1.450 175,612 +0.01(+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.