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 )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM 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, 2018 17.50 17.50 15.90 16.00 180,301 -1.65(-9.35%)
Jan 30, 2018 19.05 19.08 17.50 17.65 184,113 -1.55(-8.07%)
Jan 29, 2018 19.70 20.00 19.00 19.20 128,798 -0.95(-4.71%)
Jan 26, 2018 20.30 20.30 19.75 20.15 96,856 -0.25(-1.23%)
Jan 25, 2018 20.05 20.90 19.50 20.40 197,652 +0.25(+1.24%)
Jan 24, 2018 19.65 21.14 19.65 20.15 336,543 -0.30(-1.47%)
Jan 23, 2018 25.70 26.35 20.25 20.45 4,797,604 +1.75(+9.36%)
Jan 22, 2018 19.55 19.70 18.30 18.70 171,695 -0.75(-3.86%)
Jan 19, 2018 20.35 21.00 19.25 19.45 438,552 -0.55(-2.75%)
Jan 18, 2018 21.95 24.00 19.40 20.00 887,166 +0.10(+0.50%)
Jan 17, 2018 20.75 21.10 18.00 19.90 421,215 -1.50(-7.01%)
Jan 16, 2018 22.50 22.70 21.00 21.40 348,218 -2.60(-10.83%)
Jan 12, 2018 24.00 24.00 24.00 0 -7.90(-24.76%)
Jan 11, 2018 27.95 42.00 25.62 31.90 7,171,961 +6.75(+26.84%)
Jan 10, 2018 25.00 25.15 377,376 -4.55(-15.32%)
Jan 09, 2018 31.65 33.40 28.30 29.70 879,763 -0.60(-1.98%)
Jan 08, 2018 26.25 35.45 25.25 30.30 1,912,499 +1.80(+6.32%)
Jan 05, 2018 41.35 42.45 27.70 28.50 3,752,163 -18.20(-38.97%)
Jan 04, 2018 14.20 59.50 14.00 46.70 16,459,811 +40.85(+698.29%)
Jan 03, 2018 5.650 6.200 5.450 5.850 58,180 +0.25(+4.46%)
Jan 02, 2018 5.500 5.700 5.400 5.600 12,475 +0.15(+2.75%)
Dec 29, 2017 5.450 5.450 5.450 0 -0.10(-1.80%)
Dec 28, 2017 5.350 5.700 5.350 5.550 33,937 +0.15(+2.78%)
Dec 27, 2017 5.200 5.550 5.200 5.400 19,210 +0.25(+4.85%)
Dec 26, 2017 5.450 5.700 5.150 5.150 57,276 -0.30(-5.50%)
Dec 22, 2017 5.400 5.750 5.150 5.450 56,123 +0.00(+0.00%)
Dec 21, 2017 6.600 6.850 5.449 5.450 106,874 -1.40(-20.44%)
Dec 20, 2017 5.850 8.000 5.850 6.850 379,610 +1.05(+18.10%)
Dec 19, 2017 5.054 7.350 5.051 5.800 543,613 +0.73(+14.50%)
Dec 18, 2017 5.150 5.250 5.050 5.066 19,497 -0.23(-4.42%)
Dec 15, 2017 5.100 5.400 5.000 5.300 10,847 +0.14(+2.76%)
Dec 14, 2017 5.400 5.400 5.100 5.157 12,544 -0.14(-2.69%)
Dec 13, 2017 5.150 5.601 5.050 5.300 49,863 +0.15(+2.91%)
Dec 12, 2017 5.150 5.250 5.000 5.150 8,707 -0.05(-0.96%)
Dec 11, 2017 5.250 5.250 5.050 5.200 3,264 +0.00(+0.00%)
Dec 08, 2017 5.300 5.350 5.041 5.200 2,318 +0.00(+0.00%)
Dec 07, 2017 5.100 5.200 5.053 5.200 6,389 +0.15(+2.97%)
Dec 06, 2017 5.000 5.107 5.000 5.050 13,353 -0.00(-0.08%)
Dec 05, 2017 5.245 5.245 5.050 5.054 9,919 -0.15(-2.80%)
Dec 04, 2017 5.300 5.300 5.300 5.199 5,457 -0.15(-2.81%)
Dec 01, 2017 5.253 5.400 5.130 5.350 20,197 +0.05(+0.94%)
Nov 30, 2017 5.350 5.350 5.200 5.300 4,551 +0.05(+0.95%)
Nov 29, 2017 5.350 5.395 5.100 5.250 35,247 -0.10(-1.87%)
Nov 28, 2017 5.300 5.500 5.103 5.350 27,573 +0.13(+2.59%)
Nov 27, 2017 5.250 5.400 5.200 5.215 17,353 -0.19(-3.43%)
Nov 24, 2017 5.550 5.650 5.400 5.401 4,987 -0.20(-3.55%)
Nov 22, 2017 5.750 5.750 5.450 5.599 14,016 +0.10(+1.79%)
Nov 21, 2017 5.550 6.000 5.450 5.501 32,100 +0.05(+0.93%)
Nov 20, 2017 5.500 5.700 5.400 5.450 12,006 -0.20(-3.53%)
Nov 17, 2017 5.700 5.718 5.504 5.650 4,145 -0.01(-0.12%)
Nov 16, 2017 5.550 5.800 5.454 5.657 12,344 +0.06(+1.13%)
Nov 15, 2017 6.200 6.200 5.450 5.594 36,686 -0.51(-8.30%)
Nov 14, 2017 6.000 6.100 5.900 6.100 12,973 -0.05(-0.81%)
Nov 13, 2017 6.200 6.300 5.900 6.150 21,384 +0.00(+0.00%)
Nov 10, 2017 5.800 6.650 5.800 6.150 96,189 +0.28(+4.84%)
Nov 09, 2017 5.750 7.150 5.600 5.866 366,633 +0.17(+2.91%)
Nov 08, 2017 5.750 5.750 5.500 5.700 18,646 -0.05(-0.87%)
Nov 07, 2017 5.900 6.100 5.650 5.750 9,231 -0.30(-4.95%)
Nov 06, 2017 6.150 6.150 5.750 6.050 11,181 +0.05(+0.83%)
Nov 03, 2017 6.250 6.250 6.000 6.000 12,384 -0.25(-4.00%)
Nov 02, 2017 5.850 6.250 5.805 6.250 14,053 +0.35(+5.93%)
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.