Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.9401 +0.0001 (+0.01%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.390	1.390	1.320	1.340	18,764	-0.04(-2.90%)
Jul 28, 2023	1.420	1.420	1.370	1.380	10,651	-0.04(-2.82%)
Jul 27, 2023	1.350	1.420	1.350	1.420	15,247	+0.03(+2.16%)
Jul 26, 2023	1.360	1.420	1.360	1.390	3,132	+0.00(+0.00%)
Jul 25, 2023	1.390	1.420	1.390	1.390	6,019	+0.01(+0.72%)
Jul 24, 2023	1.350	1.420	1.350	1.380	9,108	+0.03(+2.22%)
Jul 21, 2023	1.320	1.380	1.320	1.350	8,192	+0.02(+1.50%)
Jul 20, 2023	1.340	1.350	1.330	1.330	9,865	-0.05(-3.62%)
Jul 19, 2023	1.370	1.440	1.359	1.380	60,068	+0.04(+2.99%)
Jul 18, 2023	1.350	1.380	1.310	1.340	46,656	+0.00(+0.00%)
Jul 17, 2023	1.360	1.380	1.330	1.340	31,049	+0.00(+0.00%)
Jul 14, 2023	1.370	1.450	1.330	1.340	78,266	-0.06(-4.29%)
Jul 13, 2023	1.370	1.440	1.340	1.400	51,449	+0.03(+2.19%)
Jul 12, 2023	1.320	1.385	1.280	1.370	105,052	+0.05(+3.79%)
Jul 11, 2023	1.240	1.340	1.240	1.320	22,879	+0.07(+5.18%)
Jul 10, 2023	1.230	1.290	1.230	1.255	6,360	+0.01(+1.21%)
Jul 07, 2023	1.240	1.298	1.240	1.240	29,183	+0.00(+0.00%)
Jul 06, 2023	1.280	1.300	1.240	1.240	42,347	-0.03(-2.36%)
Jul 05, 2023	1.250	1.300	1.250	1.270	18,774	-0.04(-3.05%)

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.