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 )

0.9799 +0.0499 (+5.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 25, 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 (%)
Jan 31, 2023 1.860 1.890 1.590 1.700 828,894 -0.10(-5.56%)
Jan 30, 2023 1.860 1.895 1.760 1.800 80,652 -0.06(-3.23%)
Jan 27, 2023 1.870 1.910 1.860 1.860 27,624 -0.02(-1.06%)
Jan 26, 2023 1.910 1.975 1.880 1.880 32,697 -0.01(-0.53%)
Jan 25, 2023 1.950 1.950 1.860 1.890 42,329 +0.04(+2.16%)
Jan 24, 2023 1.900 1.950 1.845 1.850 34,096 -0.12(-6.09%)
Jan 23, 2023 1.930 1.970 1.910 1.970 155,805 +0.02(+1.03%)
Jan 20, 2023 2.120 2.200 1.750 1.950 550,868 -0.21(-9.53%)
Jan 19, 2023 2.050 2.200 2.054 2.155 42,111 +0.05(+2.40%)
Jan 18, 2023 2.000 2.200 2.000 2.105 155,578 -0.06(-2.59%)
Jan 17, 2023 2.650 2.675 1.950 2.161 644,430 -0.68(-24.04%)
Jan 13, 2023 2.712 2.900 2.651 2.845 30,846 +0.12(+4.40%)
Jan 12, 2023 2.662 2.729 2.555 2.725 46,685 +0.06(+2.14%)
Jan 11, 2023 2.408 2.668 2.400 2.668 29,124 +0.26(+10.68%)
Jan 10, 2023 2.500 2.534 2.350 2.410 9,019 -0.04(-1.61%)
Jan 09, 2023 2.550 2.740 2.298 2.450 82,293 -0.25(-9.26%)
Jan 06, 2023 2.600 2.747 2.555 2.700 97,217 +0.18(+7.08%)
Jan 05, 2023 2.308 2.600 2.308 2.522 123,777 +0.25(+10.93%)
Jan 04, 2023 2.250 2.500 2.250 2.273 12,608 -0.08(-3.28%)
Jan 03, 2023 2.294 2.450 2.294 2.350 16,820 +0.05(+2.17%)
Dec 30, 2022 2.200 2.300 2.175 2.300 12,748 +0.03(+1.32%)
Dec 29, 2022 2.250 2.338 2.150 2.270 25,543 +0.02(+0.89%)
Dec 28, 2022 2.250 2.450 2.200 2.250 18,613 -0.06(-2.70%)
Dec 27, 2022 2.450 2.499 2.200 2.312 76,909 -0.19(-7.50%)
Dec 23, 2022 2.550 2.750 2.450 2.500 336,042 -0.02(-0.79%)
Dec 22, 2022 2.350 2.930 2.254 2.520 844,758 -0.08(-3.06%)
Dec 21, 2022 2.595 2.625 2.450 2.599 9,777 +0.00(+0.19%)
Dec 20, 2022 2.397 2.728 2.385 2.595 25,364 +0.08(+3.30%)
Dec 19, 2022 2.549 2.574 2.350 2.511 15,103 -0.08(-3.20%)
Dec 16, 2022 2.600 2.650 2.500 2.595 16,473 -0.05(-2.04%)
Dec 15, 2022 3.196 3.196 2.300 2.648 156,053 -0.55(-17.14%)
Dec 14, 2022 3.400 3.400 3.099 3.196 7,520 -0.20(-5.99%)
Dec 13, 2022 3.350 3.600 3.000 3.400 75,520 -0.10(-2.86%)
Dec 12, 2022 3.450 3.600 3.305 3.500 11,896 -0.15(-4.11%)
Dec 09, 2022 3.111 3.650 3.111 3.650 70,683 -0.05(-1.34%)
Dec 08, 2022 3.150 4.250 1.901 3.700 1,210,357 +0.47(+14.59%)
Dec 07, 2022 4.085 4.247 3.150 3.228 464,286 -0.12(-3.67%)
Dec 06, 2022 3.300 3.567 3.058 3.352 10,084 +0.00(+0.04%)
Dec 05, 2022 3.350 3.350 3.050 3.350 15,094 +0.29(+9.46%)
Dec 02, 2022 2.800 3.079 2.650 3.061 29,781 +0.26(+9.30%)
Dec 01, 2022 2.659 2.815 2.555 2.800 44,336 +0.05(+1.82%)
Nov 30, 2022 2.750 3.000 2.700 2.750 55,329 -0.05(-1.79%)
Nov 29, 2022 3.398 3.449 2.800 2.800 47,370 -0.60(-17.62%)
Nov 28, 2022 3.340 3.475 3.305 3.399 1,673 +0.10(+3.00%)
Nov 25, 2022 3.750 3.950 3.300 3.300 17,633 -0.40(-10.81%)
Nov 23, 2022 3.850 3.850 3.612 3.700 2,513 -0.05(-1.45%)
Nov 22, 2022 3.662 3.775 3.600 3.755 4,346 +0.09(+2.54%)
Nov 21, 2022 3.725 3.925 3.578 3.662 12,383 -0.17(-4.42%)
Nov 18, 2022 3.900 3.950 3.725 3.831 11,387 -0.01(-0.18%)
Nov 17, 2022 3.900 3.950 3.700 3.838 9,080 -0.10(-2.51%)
Nov 16, 2022 3.950 4.000 3.716 3.937 10,304 -0.06(-1.56%)
Nov 15, 2022 3.635 4.000 3.625 3.999 25,957 +0.36(+9.85%)
Nov 14, 2022 3.600 3.750 3.578 3.641 11,834 -0.01(-0.38%)
Nov 11, 2022 3.624 3.749 3.429 3.655 17,580 +0.07(+2.08%)
Nov 10, 2022 3.600 3.749 3.420 3.580 30,303 +0.08(+2.30%)
Nov 09, 2022 3.601 3.601 3.306 3.500 18,431 -0.20(-5.47%)
Nov 08, 2022 3.505 3.750 3.250 3.703 57,126 +0.18(+5.12%)
Nov 07, 2022 3.750 3.900 3.462 3.522 45,282 -0.22(-5.89%)
Nov 04, 2022 5.250 6.300 3.300 3.743 2,310,049 -0.45(-10.65%)
Nov 03, 2022 4.100 4.250 4.100 4.189 2,040 -0.21(-4.81%)
Nov 02, 2022 4.175 4.495 3.921 4.400 27,057 +0.33(+7.98%)
Nov 01, 2022 4.050 4.197 4.000 4.075 6,790 -0.10(-2.40%)
Oct 31, 2022 3.950 4.220 3.950 4.175 6,474 +0.02(+0.59%)
Oct 28, 2022 4.214 4.400 3.999 4.151 8,563 -0.23(-5.15%)
Oct 27, 2022 4.253 4.449 4.213 4.376 5,465 -0.10(-2.16%)
Oct 26, 2022 4.422 4.500 4.405 4.473 5,896 +0.05(+1.15%)
Oct 25, 2022 4.124 4.650 4.101 4.421 21,427 +0.39(+9.62%)
Oct 24, 2022 4.200 4.260 4.034 4.034 17,676 -0.22(-5.09%)
Oct 21, 2022 4.250 4.399 4.185 4.250 10,029 -0.10(-2.33%)
Oct 20, 2022 4.350 4.450 4.350 4.351 7,207 +0.00(+0.02%)
Oct 19, 2022 4.500 4.500 4.263 4.351 10,753 -0.05(-1.15%)
Oct 18, 2022 4.900 4.900 4.126 4.401 16,109 -0.25(-5.32%)
Oct 17, 2022 4.750 5.000 4.519 4.649 15,121 -0.00(-0.03%)
Oct 14, 2022 4.650 4.835 4.550 4.650 11,642 +0.04(+0.81%)
Oct 13, 2022 4.850 5.450 4.500 4.612 96,720 -0.44(-8.66%)
Oct 12, 2022 5.000 5.350 4.950 5.050 59,779 -0.08(-1.46%)
Oct 11, 2022 5.000 5.200 4.750 5.125 23,982 +0.22(+4.46%)
Oct 10, 2022 4.700 4.906 4.653 4.906 4,968 +0.14(+2.94%)
Oct 07, 2022 4.899 5.150 4.612 4.766 9,006 -0.03(-0.71%)
Oct 06, 2022 4.950 4.950 4.700 4.800 9,403 +0.00(+0.00%)
Oct 05, 2022 4.837 5.146 4.762 4.800 11,389 -0.15(-3.03%)
Oct 04, 2022 4.550 5.150 4.535 4.950 21,794 +0.35(+7.70%)
Oct 03, 2022 4.550 4.650 4.500 4.596 6,581 -0.01(-0.28%)
Sep 30, 2022 4.500 4.750 4.500 4.609 9,868 -0.00(-0.04%)
Sep 29, 2022 4.865 4.865 4.500 4.611 21,621 -0.25(-5.23%)
Sep 28, 2022 4.900 5.000 4.710 4.865 12,708 +0.02(+0.39%)
Sep 27, 2022 5.000 5.050 4.605 4.846 80,618 -0.15(-3.07%)
Sep 26, 2022 5.250 5.250 4.850 5.000 20,918 -0.15(-2.91%)
Sep 23, 2022 5.300 5.450 5.000 5.150 44,599 -0.15(-2.83%)
Sep 22, 2022 4.750 5.750 4.700 5.300 276,826 +0.50(+10.34%)
Sep 21, 2022 4.950 5.081 4.752 4.803 14,291 -0.07(-1.35%)
Sep 20, 2022 4.950 5.400 4.500 4.869 111,436 -0.07(-1.39%)
Sep 19, 2022 5.000 5.600 4.900 4.938 154,330 -0.11(-2.23%)
Sep 16, 2022 4.400 5.350 4.277 5.050 350,647 +0.50(+10.99%)
Sep 15, 2022 3.850 5.050 3.854 4.550 1,469,118 +1.24(+37.40%)
Sep 14, 2022 3.350 3.424 3.240 3.312 9,172 -0.09(-2.60%)
Sep 13, 2022 3.400 3.424 3.276 3.400 10,957 -0.08(-2.31%)
Sep 12, 2022 3.321 3.485 3.300 3.481 13,805 +0.06(+1.65%)
Sep 09, 2022 3.450 3.685 3.300 3.424 20,038 -0.07(-2.00%)
Sep 08, 2022 3.352 3.600 3.352 3.494 2,220 -0.03(-0.74%)
Sep 07, 2022 3.400 3.850 3.351 3.520 6,203 +0.15(+4.36%)
Sep 06, 2022 3.300 3.600 3.179 3.373 32,070 +0.12(+3.74%)
Sep 02, 2022 3.520 4.000 3.175 3.252 94,321 -0.32(-8.99%)
Sep 01, 2022 3.491 3.650 3.420 3.572 13,650 +0.07(+2.07%)
Aug 31, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
Aug 01, 2022 3.249 3.249 2.950 2.999 14,620 -0.15(-4.88%)
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%)
Jul 01, 2022 1.700 1.700 1.653 1.696 2,469 -0.00(-0.09%)
Jun 30, 2022 1.750 1.750 1.650 1.698 4,479 -0.05(-2.97%)
Jun 29, 2022 1.750 1.775 1.640 1.750 21,470 +0.01(+0.32%)
Jun 28, 2022 1.700 1.795 1.700 1.744 24,180 +0.02(+1.16%)
Jun 27, 2022 1.716 1.819 1.650 1.724 43,150 -0.03(-1.46%)
Jun 24, 2022 1.708 1.872 1.665 1.750 38,668 +0.02(+1.42%)
Jun 23, 2022 1.800 1.800 1.661 1.726 32,440 +0.02(+1.14%)
Jun 22, 2022 1.756 1.760 1.655 1.706 17,925 -0.05(-2.88%)
Jun 21, 2022 1.850 2.000 1.756 1.756 16,109 -0.02(-1.04%)
Jun 17, 2022 1.716 2.001 1.700 1.775 41,971 +0.06(+3.41%)
Jun 16, 2022 1.790 1.899 1.650 1.716 34,193 -0.06(-3.30%)
Jun 15, 2022 1.924 1.983 1.625 1.775 49,194 +0.03(+1.81%)
Jun 14, 2022 1.812 2.075 1.500 1.744 148,670 +0.04(+2.11%)
Jun 13, 2022 1.942 1.942 1.700 1.708 11,454 -0.26(-13.43%)
Jun 10, 2022 2.000 2.100 1.901 1.972 94,885 +0.08(+4.09%)
Jun 09, 2022 1.650 1.945 1.550 1.895 116,817 +0.21(+12.36%)
Jun 08, 2022 1.750 1.750 1.643 1.687 20,593 +0.05(+3.31%)
Jun 07, 2022 1.623 1.645 1.455 1.633 7,345 +0.01(+0.59%)
Jun 06, 2022 1.750 1.732 1.604 1.623 11,726 -0.08(-4.47%)
Jun 03, 2022 1.617 1.800 1.603 1.699 6,094 +0.05(+3.00%)
Jun 02, 2022 1.615 1.771 1.615 1.649 7,774 +0.03(+1.60%)
Jun 01, 2022 1.750 1.750 1.602 1.623 4,227 -0.13(-7.23%)
May 31, 2022 1.837 1.850 1.605 1.750 15,079 +0.00(+0.00%)
May 27, 2022 1.700 1.800 1.599 1.750 14,997 +0.10(+6.06%)
May 26, 2022 1.680 1.750 1.500 1.650 5,367 +0.05(+3.12%)
May 25, 2022 1.600 1.750 1.500 1.600 10,586 -0.04(-2.47%)
May 24, 2022 1.601 1.641 1.505 1.641 3,336 -0.01(-0.58%)
May 23, 2022 1.600 1.700 1.403 1.650 61,047 +0.08(+5.06%)
May 20, 2022 1.650 1.712 1.500 1.571 22,522 -0.13(-7.64%)
May 19, 2022 1.650 1.800 1.650 1.700 47,394 +0.09(+5.59%)
May 18, 2022 1.450 1.650 1.410 1.611 162,885 +0.12(+8.09%)
May 17, 2022 1.500 1.556 1.404 1.490 30,093 -0.07(-4.79%)
May 16, 2022 1.550 1.565 1.500 1.565 11,922 +0.01(+0.97%)
May 13, 2022 1.500 1.650 1.466 1.550 39,742 +0.11(+7.79%)
May 12, 2022 1.500 1.500 1.413 1.438 38,796 -0.09(-5.86%)
May 11, 2022 1.550 1.599 1.401 1.528 28,280 +0.01(+0.86%)
May 10, 2022 1.615 1.650 1.505 1.514 44,404 -0.14(-8.18%)
May 09, 2022 1.988 1.988 1.611 1.649 41,796 -0.40(-19.54%)
May 06, 2022 2.205 2.205 1.917 2.050 24,836 -0.16(-7.03%)
May 05, 2022 2.300 2.420 2.100 2.205 22,025 -0.11(-4.92%)
May 04, 2022 2.385 2.450 2.300 2.319 19,567 -0.16(-6.30%)
May 03, 2022 2.450 2.500 2.421 2.475 8,961 +0.08(+3.13%)
May 02, 2022 2.515 2.541 2.400 2.400 22,100 -0.14(-5.53%)
Apr 29, 2022 2.501 2.600 2.401 2.541 23,433 +0.12(+4.74%)
Apr 28, 2022 2.416 2.490 2.357 2.425 5,261 -0.06(-2.59%)
Apr 27, 2022 2.600 2.600 2.282 2.490 30,547 -0.11(-4.32%)
Apr 26, 2022 2.800 2.801 2.600 2.603 25,951 -0.09(-3.52%)
Apr 25, 2022 2.836 2.836 2.601 2.697 14,498 -0.19(-6.50%)
Apr 22, 2022 3.050 3.099 2.600 2.885 27,708 -0.14(-4.64%)
Apr 21, 2022 3.050 3.100 3.000 3.026 3,789 -0.03(-0.84%)
Apr 20, 2022 3.000 3.150 3.000 3.051 16,112 +0.04(+1.23%)
Apr 19, 2022 3.050 3.150 3.006 3.014 5,176 -0.09(-2.76%)
Apr 18, 2022 2.900 3.150 2.900 3.099 17,100 +0.09(+2.94%)
Apr 14, 2022 3.031 3.230 3.007 3.011 18,530 -0.31(-9.43%)
Apr 13, 2022 3.200 3.400 3.025 3.325 13,358 +0.17(+5.54%)
Apr 12, 2022 3.050 3.208 3.050 3.150 2,839 +0.10(+3.24%)
Apr 11, 2022 3.100 3.400 3.040 3.051 19,349 -0.06(-2.02%)
Apr 08, 2022 3.185 3.345 3.105 3.114 11,379 -0.02(-0.64%)
Apr 07, 2022 3.317 3.449 3.050 3.134 34,677 -0.22(-6.45%)
Apr 06, 2022 3.437 3.467 3.250 3.350 38,689 -0.10(-2.93%)
Apr 05, 2022 3.776 3.900 3.400 3.451 51,380 -0.20(-5.45%)
Apr 04, 2022 3.470 3.750 3.360 3.650 75,955 +0.15(+4.14%)
Apr 01, 2022 3.712 3.749 3.452 3.505 32,645 -0.15(-3.97%)
Mar 31, 2022 3.545 3.817 3.400 3.650 82,549 +0.10(+2.82%)
Mar 30, 2022 3.650 3.650 3.438 3.550 29,137 -0.03(-0.84%)
Mar 29, 2022 3.875 3.950 3.510 3.580 63,853 -0.37(-9.38%)
Mar 28, 2022 3.580 4.125 3.353 3.950 206,889 +0.40(+11.27%)
Mar 25, 2022 3.498 3.750 3.495 3.550 13,463 +0.00(+0.03%)
Mar 24, 2022 3.650 3.839 3.310 3.550 35,657 -0.20(-5.35%)
Mar 23, 2022 3.756 4.000 3.300 3.750 42,611 -0.26(-6.54%)
Mar 22, 2022 4.100 4.349 3.822 4.013 33,323 -0.04(-0.94%)
Mar 21, 2022 4.500 4.500 3.850 4.051 108,284 -0.20(-4.69%)
Mar 18, 2022 3.500 4.800 3.401 4.250 222,413 +0.76(+21.62%)
Mar 17, 2022 3.541 3.600 3.300 3.494 28,830 -0.16(-4.26%)
Mar 16, 2022 3.675 3.700 3.106 3.650 59,858 +0.46(+14.47%)
Mar 15, 2022 3.150 3.448 3.054 3.188 82,914 -0.21(-6.22%)
Mar 14, 2022 3.178 3.450 2.950 3.400 13,991 +0.17(+5.41%)
Mar 11, 2022 3.205 3.400 3.100 3.225 17,023 -0.12(-3.72%)
Mar 10, 2022 3.600 3.600 3.300 3.350 12,621 -0.36(-9.80%)
Mar 09, 2022 3.175 3.750 3.143 3.714 6,092 +0.52(+16.10%)
Mar 08, 2022 3.150 3.235 3.055 3.199 14,750 -0.05(-1.58%)
Mar 07, 2022 3.250 3.481 3.095 3.251 18,316 -0.02(-0.75%)
Mar 04, 2022 3.500 3.500 3.256 3.275 7,090 -0.23(-6.56%)
Mar 03, 2022 3.549 3.549 3.265 3.505 5,279 -0.04(-1.23%)
Mar 02, 2022 3.410 3.595 3.410 3.549 3,422 +0.01(+0.14%)
Mar 01, 2022 3.500 3.749 3.400 3.543 17,008 -0.01(-0.15%)
Feb 28, 2022 3.250 3.625 3.250 3.549 82,687 +0.20(+5.91%)
Feb 25, 2022 3.400 3.500 3.337 3.351 39,808 +0.05(+1.61%)
Feb 24, 2022 2.816 3.298 2.811 3.298 45,627 +0.15(+4.68%)
Feb 23, 2022 3.035 3.450 3.035 3.151 15,779 +0.02(+0.69%)
Feb 22, 2022 3.346 3.346 2.900 3.129 99,356 -0.32(-9.30%)
Feb 18, 2022 3.450 0 -0.20(-5.48%)
Feb 17, 2022 3.600 3.700 3.550 3.650 8,244 -0.10(-2.65%)
Feb 16, 2022 3.650 3.950 3.505 3.749 16,698 +0.12(+3.25%)
Feb 15, 2022 3.700 3.755 3.453 3.631 27,250 -0.15(-3.92%)
Feb 14, 2022 3.850 3.850 3.700 3.780 9,849 +0.00(+0.12%)
Feb 11, 2022 3.807 3.950 3.755 3.775 7,047 -0.15(-3.82%)
Feb 10, 2022 4.000 4.000 3.750 3.925 33,113 +0.01(+0.33%)
Feb 09, 2022 3.800 4.002 3.652 3.912 27,468 +0.01(+0.31%)
Feb 08, 2022 3.899 4.038 3.651 3.900 11,703 +0.00(+0.00%)
Feb 07, 2022 4.000 4.050 3.600 3.900 19,599 +0.01(+0.36%)
Feb 04, 2022 3.750 4.149 3.551 3.886 83,148 +0.05(+1.26%)
Feb 03, 2022 3.820 3.600 3.837 25,106 -0.16(-4.07%)
Feb 02, 2022 4.401 4.410 4.000 4.000 53,917 -0.20(-4.75%)
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.