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 )

0.8200 -0.0500 (-5.75%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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, 2017 6.005 6.200 5.900 6.200 1,339 +0.45(+7.83%)
Jun 29, 2017 6.250 6.250 5.750 5.750 8,047 -0.60(-9.45%)
Jun 28, 2017 6.101 6.400 6.050 6.350 3,776 +0.10(+1.60%)
Jun 27, 2017 6.100 6.250 6.100 6.250 209 +0.10(+1.63%)
Jun 26, 2017 6.250 6.250 6.100 6.150 1,886 -0.20(-3.15%)
Jun 23, 2017 6.250 6.400 6.250 6.350 1,337 +0.15(+2.42%)
Jun 22, 2017 6.150 6.200 6.050 6.200 1,408 +0.00(+0.00%)
Jun 21, 2017 6.200 6.200 6.100 6.200 2,229 -0.00(-0.01%)
Jun 20, 2017 6.350 6.350 6.050 6.200 1,533 -0.10(-1.58%)
Jun 19, 2017 6.350 6.500 6.159 6.300 1,110 -0.05(-0.79%)
Jun 16, 2017 6.550 6.550 6.154 6.350 5,424 +0.00(+0.00%)
Jun 15, 2017 6.200 6.350 5.950 6.350 9,905 +0.25(+4.10%)
Jun 14, 2017 5.850 6.100 5.850 6.100 3,543 +0.25(+4.28%)
Jun 13, 2017 5.850 5.850 5.650 5.849 946 +0.05(+0.85%)
Jun 12, 2017 5.850 5.850 5.660 5.800 1,069 -0.05(-0.85%)
Jun 09, 2017 5.800 6.065 5.650 5.850 1,893 -0.11(-1.80%)
Jun 08, 2017 5.950 6.100 5.793 5.957 10,604 +0.26(+4.51%)
Jun 07, 2017 5.850 5.850 5.550 5.700 3,973 +0.00(+0.00%)
Jun 06, 2017 5.800 6.250 5.250 5.700 26,528 -0.05(-0.87%)
Jun 05, 2017 6.050 6.200 5.650 5.750 7,798 -0.25(-4.17%)
Jun 02, 2017 6.030 6.400 5.700 6.000 7,461 +0.00(+0.00%)
Jun 01, 2017 6.250 6.638 6.000 6.000 7,898 -0.25(-4.00%)
May 31, 2017 6.449 6.450 6.250 6.250 678 -0.25(-3.85%)
May 30, 2017 6.356 6.500 6.356 6.500 683 +0.00(+0.00%)
May 26, 2017 6.350 6.500 6.349 6.500 1,810 +0.10(+1.56%)
May 25, 2017 6.750 6.750 6.300 6.400 919 +0.20(+3.23%)
May 24, 2017 6.300 6.850 6.000 6.200 13,921 -0.25(-3.88%)
May 23, 2017 6.600 6.850 6.050 6.450 8,606 +0.11(+1.73%)
May 22, 2017 6.900 6.900 6.050 6.340 3,126 -0.31(-4.65%)
May 19, 2017 6.700 6.850 6.300 6.649 8,939 +0.00(+0.07%)
May 18, 2017 6.150 6.900 5.801 6.645 19,213 +0.69(+11.68%)
May 17, 2017 6.400 6.400 5.900 5.950 1,320 -0.05(-0.83%)
May 16, 2017 6.000 6.750 5.825 6.000 27,076 +0.33(+5.88%)
May 15, 2017 5.650 6.050 5.650 5.667 1,117 -0.04(-0.67%)
May 12, 2017 5.850 6.000 5.600 5.705 7,395 -0.14(-2.48%)
May 11, 2017 6.150 6.150 5.849 5.850 6,196 -0.45(-7.14%)
May 10, 2017 6.000 6.465 6.000 6.300 1,798 +0.30(+5.00%)
May 09, 2017 6.035 6.400 6.000 6.000 2,907 -0.13(-2.13%)
May 08, 2017 6.000 6.130 6.000 6.130 475 +0.13(+2.17%)
May 05, 2017 6.000 6.100 6.000 6.000 1,001 -0.00(-0.01%)
May 04, 2017 6.219 6.444 6.000 6.000 4,301 -0.25(-3.99%)
May 03, 2017 6.250 6.500 6.150 6.250 864 -0.17(-2.69%)
May 02, 2017 6.350 6.500 6.150 6.423 4,892 +0.07(+1.15%)
May 01, 2017 6.150 6.450 6.150 6.349 3,361 +0.20(+3.24%)
Apr 28, 2017 6.063 6.300 6.000 6.150 6,970 +0.00(+0.00%)
Apr 27, 2017 6.100 6.267 6.100 6.150 1,090 -0.05(-0.81%)
Apr 26, 2017 6.250 6.450 6.150 6.200 1,333 -0.20(-3.13%)
Apr 25, 2017 6.100 6.550 6.000 6.401 4,130 +0.25(+4.07%)
Apr 24, 2017 6.400 6.700 6.100 6.150 4,726 -0.35(-5.38%)
Apr 21, 2017 6.600 6.600 6.400 6.500 2,691 -0.17(-2.48%)
Apr 20, 2017 6.301 6.665 6.200 6.665 2,981 +0.12(+1.76%)
Apr 19, 2017 6.100 6.550 6.000 6.550 3,077 +0.00(+0.00%)
Apr 18, 2017 6.685 6.685 6.400 6.550 1,940 -0.10(-1.51%)
Apr 17, 2017 6.350 6.700 6.350 6.651 10,838 +0.25(+3.91%)
Apr 13, 2017 6.595 6.700 5.850 6.400 13,958 -0.25(-3.76%)
Apr 12, 2017 6.950 6.950 6.500 6.650 6,914 -0.25(-3.62%)
Apr 11, 2017 6.200 7.200 6.200 6.900 20,524 +0.70(+11.35%)
Apr 10, 2017 5.850 6.680 5.550 6.197 27,428 +0.25(+4.20%)
Apr 07, 2017 5.900 7.250 5.650 5.947 86,976 -0.04(-0.68%)
Apr 06, 2017 5.650 6.301 5.500 5.987 17,389 +0.54(+9.84%)
Apr 05, 2017 5.850 5.850 5.450 5.450 4,257 -0.25(-4.38%)
Apr 04, 2017 5.600 6.050 5.600 5.700 1,992 +0.00(+0.00%)
Apr 03, 2017 5.750 6.250 5.529 5.700 4,742 +0.05(+0.88%)
Mar 31, 2017 5.700 5.700 5.400 5.650 1,478 +0.05(+0.89%)
Mar 30, 2017 5.550 5.600 5.550 5.600 246 +0.00(+0.09%)
Mar 29, 2017 5.426 5.595 5.350 5.595 3,031 +0.09(+1.73%)
Mar 28, 2017 5.600 5.600 5.300 5.500 2,451 +0.10(+1.85%)
Mar 27, 2017 5.400 5.572 5.300 5.400 3,197 +0.00(+0.00%)
Mar 24, 2017 5.550 5.550 5.300 5.400 3,233 +0.05(+0.93%)
Mar 23, 2017 5.600 5.700 5.300 5.350 1,751 -0.25(-4.46%)
Mar 22, 2017 5.550 5.814 5.550 5.600 543 -0.10(-1.75%)
Mar 21, 2017 5.750 5.750 5.500 5.699 1,698 -0.05(-0.88%)
Mar 20, 2017 5.730 5.750 5.522 5.750 687 +0.05(+0.88%)
Mar 17, 2017 5.650 5.750 5.581 5.700 650 +0.20(+3.63%)
Mar 16, 2017 5.600 5.950 5.500 5.500 423 -0.13(-2.33%)
Mar 15, 2017 5.850 5.850 5.600 5.632 1,166 -0.22(-3.73%)
Mar 14, 2017 5.800 6.200 5.650 5.850 9,728 +0.35(+6.36%)
Mar 13, 2017 5.850 6.200 5.400 5.500 11,363 -0.35(-5.98%)
Mar 10, 2017 6.050 6.050 5.800 5.850 2,497 -0.30(-4.88%)
Mar 09, 2017 6.000 6.200 6.000 6.150 554 +0.15(+2.50%)
Mar 08, 2017 6.200 6.350 5.950 6.000 3,227 -0.25(-4.00%)
Mar 07, 2017 5.900 6.250 5.800 6.250 10,728 +0.25(+4.18%)
Mar 06, 2017 6.000 6.150 5.900 6.000 1,378 +0.05(+0.83%)
Mar 03, 2017 6.000 6.188 5.950 5.950 1,759 +0.05(+0.84%)
Mar 02, 2017 6.300 6.525 5.900 5.901 7,086 -0.55(-8.52%)
Mar 01, 2017 6.350 6.850 6.000 6.450 12,411 +0.10(+1.57%)
Feb 28, 2017 6.250 6.600 5.850 6.350 12,690 -0.05(-0.79%)
Feb 27, 2017 6.450 6.600 6.200 6.401 2,801 -0.15(-2.28%)
Feb 24, 2017 6.100 6.750 5.850 6.550 17,109 +0.40(+6.50%)
Feb 23, 2017 5.856 6.150 5.856 6.150 3,252 +0.00(+0.00%)
Feb 22, 2017 6.294 6.294 5.900 6.150 2,386 -0.30(-4.65%)
Feb 21, 2017 6.337 6.450 6.300 6.450 2,556 +0.00(+0.00%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.10(+1.57%)
Feb 16, 2017 6.300 6.650 6.300 6.350 2,030 -0.10(-1.55%)
Feb 15, 2017 6.500 6.800 6.300 6.450 15,529 -0.20(-3.01%)
Feb 14, 2017 6.350 6.788 5.850 6.650 22,328 +0.35(+5.56%)
Feb 13, 2017 6.050 6.900 5.900 6.300 7,656 +0.50(+8.62%)
Feb 10, 2017 5.532 6.050 5.450 5.800 11,833 +0.20(+3.65%)
Feb 09, 2017 5.700 5.850 5.450 5.596 1,395 -0.05(-0.96%)
Feb 08, 2017 5.921 5.921 5.650 5.650 2,297 -0.27(-4.52%)
Feb 07, 2017 6.051 6.051 5.850 5.918 1,156 -0.13(-2.19%)
Feb 06, 2017 6.050 6.239 6.050 6.050 772 -0.15(-2.41%)
Feb 03, 2017 6.050 6.300 6.000 6.199 2,438 -0.00(-0.01%)
Feb 02, 2017 6.550 6.782 6.000 6.200 4,972 -0.29(-4.40%)
Feb 01, 2017 6.250 6.550 6.100 6.486 3,875 +0.33(+5.45%)
Jan 31, 2017 6.150 6.500 6.117 6.151 6,536 -0.05(-0.80%)
Jan 30, 2017 6.350 6.400 6.000 6.200 2,991 -0.16(-2.49%)
Jan 27, 2017 6.500 6.548 6.000 6.359 7,002 -0.17(-2.66%)
Jan 26, 2017 5.450 7.200 5.350 6.532 58,384 +1.13(+20.97%)
Jan 25, 2017 5.301 5.450 5.250 5.400 1,981 +0.05(+0.93%)
Jan 24, 2017 5.300 5.350 5.150 5.350 4,273 +0.03(+0.62%)
Jan 23, 2017 5.200 5.350 5.200 5.317 1,503 +0.12(+2.25%)
Jan 20, 2017 5.300 5.332 5.050 5.200 1,915 -0.05(-0.95%)
Jan 19, 2017 5.200 5.335 5.151 5.250 1,034 +0.10(+1.94%)
Jan 18, 2017 5.300 5.300 5.150 5.150 756 -0.09(-1.72%)
Jan 17, 2017 5.100 5.350 5.100 5.240 1,005 +0.09(+1.75%)
Jan 13, 2017 5.150 5.150 5.150 0 -0.15(-2.88%)
Jan 12, 2017 5.400 5.425 5.100 5.303 2,227 -0.05(-0.89%)
Jan 11, 2017 5.200 5.650 5.200 5.350 7,667 +0.15(+2.88%)
Jan 10, 2017 5.200 5.200 5.000 5.200 4,860 +0.00(+0.00%)
Jan 09, 2017 5.400 5.400 5.175 5.200 2,887 -0.20(-3.70%)
Jan 06, 2017 5.450 5.450 5.219 5.400 1,422 -0.05(-0.92%)
Jan 05, 2017 5.253 5.600 5.253 5.450 7,376 +0.05(+0.93%)
Jan 04, 2017 5.500 5.500 5.100 5.400 1,944 +0.30(+5.89%)
Jan 03, 2017 5.100 5.100 4.911 5.099 2,184 +0.10(+1.99%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.20(-3.85%)
Dec 29, 2016 4.900 5.350 4.850 5.200 15,312 +0.35(+7.21%)
Dec 28, 2016 4.950 5.050 4.850 4.851 11,943 -0.25(-4.85%)
Dec 27, 2016 5.150 5.400 5.050 5.098 7,216 -0.20(-3.81%)
Dec 23, 2016 5.300 5.300 5.300 0 -0.05(-0.93%)
Dec 22, 2016 5.350 5.400 5.000 5.350 4,331 +0.15(+2.87%)
Dec 21, 2016 5.350 5.400 5.100 5.200 3,230 -0.10(-1.88%)
Dec 20, 2016 5.250 5.450 5.170 5.300 2,491 -0.02(-0.30%)
Dec 19, 2016 5.250 5.415 5.200 5.316 1,015 +0.02(+0.30%)
Dec 16, 2016 5.150 5.350 5.100 5.300 7,243 +0.10(+1.92%)
Dec 15, 2016 5.300 5.300 5.100 5.200 4,747 -0.10(-1.89%)
Dec 14, 2016 5.600 5.650 5.200 5.300 4,024 -0.30(-5.36%)
Dec 13, 2016 5.556 5.650 5.205 5.600 5,207 +0.00(+0.01%)
Dec 12, 2016 5.700 5.889 5.550 5.599 2,266 -0.10(-1.76%)
Dec 09, 2016 5.400 6.000 5.400 5.700 1,804 +0.25(+4.60%)
Dec 08, 2016 5.250 5.450 5.200 5.449 2,956 +0.25(+4.80%)
Dec 07, 2016 5.300 5.500 5.200 5.200 7,679 -0.23(-4.25%)
Dec 06, 2016 5.750 5.950 5.100 5.431 10,788 -0.22(-3.86%)
Dec 05, 2016 5.795 5.800 5.600 5.649 6,845 -0.20(-3.44%)
Dec 02, 2016 5.900 5.989 5.850 5.850 4,170 -0.25(-4.10%)
Dec 01, 2016 6.050 6.100 6.000 6.100 2,333 -0.05(-0.81%)
Nov 30, 2016 6.225 6.225 6.000 6.150 2,320 -0.20(-3.15%)
Nov 29, 2016 6.200 6.500 6.200 6.350 1,204 +0.05(+0.79%)
Nov 28, 2016 6.200 6.300 6.100 6.300 403 -0.10(-1.56%)
Nov 25, 2016 6.500 6.500 6.400 6.400 575 -0.10(-1.53%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.05(+0.77%)
Nov 22, 2016 6.450 6.600 6.150 6.450 5,722 +0.00(+0.00%)
Nov 21, 2016 7.000 7.000 6.312 6.450 1,822 -0.50(-7.19%)
Nov 18, 2016 6.750 6.950 6.450 6.950 5,389 +0.08(+1.11%)
Nov 17, 2016 6.800 6.945 6.261 6.873 4,650 +0.56(+8.85%)
Nov 16, 2016 6.000 6.950 6.000 6.314 8,137 +0.01(+0.23%)
Nov 15, 2016 6.399 6.450 6.050 6.300 2,510 +0.30(+5.00%)
Nov 14, 2016 5.805 6.391 5.750 6.000 7,480 -0.13(-2.17%)
Nov 11, 2016 5.641 6.600 5.641 6.133 1,392 +0.03(+0.54%)
Nov 10, 2016 6.650 5.500 6.100 13,692 -0.55(-8.27%)
Nov 09, 2016 6.750 6.750 6.165 6.650 651 -0.10(-1.48%)
Nov 08, 2016 6.800 6.850 6.450 6.750 3,215 +0.35(+5.46%)
Nov 07, 2016 6.500 6.500 6.401 6.401 698 -0.05(-0.77%)
Nov 04, 2016 6.500 6.788 6.450 6.450 2,877 -0.05(-0.77%)
Nov 03, 2016 6.950 7.050 6.500 6.500 7,014 -0.65(-9.09%)
Nov 02, 2016 7.000 7.250 7.000 7.150 923 +0.00(+0.00%)
Nov 01, 2016 7.350 7.350 7.000 7.150 2,207 -0.20(-2.72%)
Oct 31, 2016 7.000 7.350 6.950 7.350 3,654 +0.20(+2.80%)
Oct 28, 2016 7.050 7.250 7.050 7.150 4,101 +0.15(+2.14%)
Oct 27, 2016 7.900 7.900 7.000 7.000 7,124 -0.55(-7.33%)
Oct 26, 2016 7.850 7.850 7.554 7.554 983 -0.20(-2.53%)
Oct 25, 2016 7.954 8.100 7.750 7.750 189 -0.05(-0.64%)
Oct 24, 2016 7.700 8.000 7.650 7.800 2,576 +0.10(+1.30%)
Oct 21, 2016 7.750 7.900 7.650 7.700 651 -0.20(-2.53%)
Oct 20, 2016 7.612 8.150 7.612 7.900 366 +0.00(+0.00%)
Oct 19, 2016 7.650 8.300 7.650 7.900 1,358 +0.30(+3.95%)
Oct 18, 2016 7.800 8.100 7.500 7.600 10,674 -0.20(-2.56%)
Oct 17, 2016 7.817 7.900 7.705 7.800 700 +0.10(+1.30%)
Oct 14, 2016 7.505 7.850 7.505 7.700 3,624 +0.10(+1.32%)
Oct 13, 2016 7.650 7.700 7.457 7.600 2,796 -0.15(-1.93%)
Oct 12, 2016 7.600 7.750 7.550 7.750 3,792 +0.20(+2.64%)
Oct 11, 2016 7.950 8.000 7.150 7.550 16,157 -0.54(-6.70%)
Oct 10, 2016 8.400 8.550 7.650 8.092 5,631 -0.21(-2.51%)
Oct 07, 2016 8.600 9.794 7.750 8.300 21,514 -0.24(-2.76%)
Oct 06, 2016 8.300 8.800 8.100 8.536 4,844 +0.34(+4.10%)
Oct 05, 2016 8.700 8.700 7.500 8.200 33,994 +0.40(+5.13%)
Oct 04, 2016 8.300 8.500 7.800 7.800 39,987 -1.48(-15.95%)
Oct 03, 2016 9.550 9.550 9.100 9.280 1,148 +0.28(+3.11%)
Sep 30, 2016 7.550 9.000 7.050 9.000 45,619 +2.00(+28.57%)
Sep 29, 2016 7.000 7.370 7.000 7.000 4,963 +0.00(+0.00%)
Sep 28, 2016 7.250 7.550 7.000 7.000 7,832 -0.32(-4.39%)
Sep 27, 2016 7.301 7.322 7.301 7.322 108 -0.03(-0.39%)
Sep 26, 2016 7.250 7.400 7.250 7.350 1,262 -0.05(-0.62%)
Sep 23, 2016 7.400 7.750 7.250 7.396 5,370 -0.10(-1.39%)
Sep 22, 2016 7.700 7.921 7.050 7.500 6,972 +0.15(+2.04%)
Sep 21, 2016 7.750 7.830 7.350 7.350 6,873 -0.55(-6.96%)
Sep 20, 2016 8.200 8.275 7.450 7.900 10,775 +0.05(+0.64%)
Sep 19, 2016 8.150 8.500 7.850 7.850 2,723 -0.43(-5.19%)
Sep 16, 2016 7.851 8.280 7.850 8.280 11,678 +0.38(+4.81%)
Sep 15, 2016 7.650 7.900 7.600 7.900 3,236 +0.25(+3.27%)
Sep 14, 2016 7.600 8.000 7.511 7.650 1,286 +0.05(+0.66%)
Sep 13, 2016 7.350 7.650 7.350 7.599 1,145 +0.11(+1.43%)
Sep 12, 2016 7.550 7.750 7.300 7.492 4,382 -0.11(-1.42%)
Sep 09, 2016 7.400 7.600 7.400 7.600 1,430 +0.25(+3.40%)
Sep 08, 2016 7.700 8.200 7.200 7.350 6,042 -0.40(-5.16%)
Sep 07, 2016 8.105 8.204 7.750 7.750 5,199 -0.55(-6.63%)
Sep 06, 2016 8.450 8.450 8.300 8.300 2,665 -0.15(-1.78%)
Sep 02, 2016 8.750 8.450 8.450 8.450 8,760 -0.51(-5.66%)
Sep 01, 2016 8.900 9.000 8.550 8.957 2,041 +0.46(+5.37%)
Aug 31, 2016 8.615 8.950 8.400 8.500 1,119 -0.15(-1.73%)
Aug 30, 2016 8.750 8.750 8.650 8.650 1,525 -0.15(-1.70%)
Aug 29, 2016 8.700 8.950 8.500 8.800 936 +0.05(+0.58%)
Aug 26, 2016 8.498 9.050 8.350 8.749 5,102 +0.40(+4.78%)
Aug 25, 2016 8.700 8.700 8.300 8.350 1,549 +0.05(+0.60%)
Aug 24, 2016 8.100 8.975 8.100 8.300 5,591 +0.10(+1.22%)
Aug 23, 2016 8.350 8.650 8.001 8.200 4,806 -0.20(-2.38%)
Aug 22, 2016 9.250 9.300 8.350 8.399 19,503 -0.95(-10.17%)
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.