Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.7391 +0.0391 (+5.59%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.100	3.250	3.050	3.154	3,561	+0.00(+0.10%)
Jul 28, 2022	3.163	3.250	2.902	3.151	40,417	-0.10(-3.06%)
Jul 27, 2022	3.125	3.500	3.100	3.250	39,023	+0.07(+2.09%)
Jul 26, 2022	3.250	3.650	3.001	3.183	348,627	+0.18(+6.12%)
Jul 25, 2022	2.650	3.150	2.607	3.000	82,639	+0.35(+13.23%)
Jul 22, 2022	2.600	2.705	2.595	2.650	8,286	-0.10(-3.64%)
Jul 21, 2022	2.716	2.750	2.625	2.749	16,511	-0.05(-1.80%)
Jul 20, 2022	2.650	2.875	2.555	2.800	38,936	+0.15(+5.66%)
Jul 19, 2022	2.600	2.750	2.600	2.650	19,907	+0.03(+1.01%)
Jul 18, 2022	2.546	2.688	2.407	2.623	17,063	-0.00(-0.06%)
Jul 15, 2022	2.877	3.019	2.501	2.625	60,761	-0.27(-9.20%)
Jul 14, 2022	2.850	2.947	2.603	2.891	92,948	+0.02(+0.56%)
Jul 13, 2022	2.550	3.050	2.550	2.875	171,423	+0.34(+13.26%)
Jul 12, 2022	2.502	2.599	2.420	2.538	18,842	+0.04(+1.46%)
Jul 11, 2022	2.900	2.880	2.455	2.502	136,651	-0.10(-3.71%)
Jul 08, 2022	2.550	2.650	2.400	2.599	76,176	+0.10(+3.96%)
Jul 07, 2022	2.400	2.594	2.230	2.499	76,287	+0.10(+4.15%)
Jul 06, 2022	2.600	2.690	2.251	2.400	419,140	+0.01(+0.44%)
Jul 05, 2022	1.743	2.880	1.743	2.389	2,330,633	+0.69(+40.85%)

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.