Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.600			3.966	104,706	+0.39(+10.95%)
Jan 28, 2022	3.800	3.800	3.250	3.575	37,257	+0.12(+3.62%)
Jan 27, 2022	3.650	3.845	3.450	3.450	17,435	-0.22(-6.02%)
Jan 26, 2022	3.773	3.850	3.550	3.671	19,230	-0.03(-0.80%)
Jan 25, 2022	3.550	3.850	3.437	3.700	20,190	+0.19(+5.40%)
Jan 24, 2022	3.600	3.900	3.401	3.511	48,258	-0.21(-5.74%)
Jan 21, 2022	3.696	3.780	3.554	3.725	31,091	+0.02(+0.66%)
Jan 20, 2022	4.269	4.355	3.700	3.700	79,328	-0.52(-12.38%)
Jan 19, 2022	4.332	4.400	4.000	4.223	53,546	-0.02(-0.42%)
Jan 18, 2022	4.375	4.375	4.242	4.242	23,834	-0.26(-5.74%)
Jan 14, 2022				4.500	0	-0.10(-2.17%)
Jan 13, 2022	4.350	4.850	4.350	4.600	47,291	+0.10(+2.31%)
Jan 12, 2022	4.550	4.699	4.250	4.496	52,027	-0.15(-3.19%)
Jan 11, 2022	4.657	4.750	4.502	4.644	21,980	-0.02(-0.43%)
Jan 10, 2022	4.750	4.900	4.510	4.664	29,586	-0.14(-2.83%)
Jan 07, 2022	4.700	4.867	4.670	4.800	23,657	+0.13(+2.83%)
Jan 06, 2022	5.100	5.100	4.502	4.668	66,159	-0.43(-8.47%)
Jan 05, 2022	5.500	5.500	4.931	5.100	36,591	-0.33(-5.99%)
Jan 04, 2022	5.400	5.450	5.200	5.425	36,358	+0.12(+2.36%)

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.