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 )

0.8123 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2020 7.150 7.200 6.600 6.850 40,020 -0.25(-3.52%)
Oct 29, 2020 7.100 7.250 6.900 7.100 19,342 -0.10(-1.39%)
Oct 28, 2020 7.200 7.365 7.000 7.200 64,730 -0.55(-7.10%)
Oct 27, 2020 7.150 7.900 7.150 7.750 102,772 +0.55(+7.64%)
Oct 26, 2020 7.500 7.500 7.000 7.200 52,860 -0.35(-4.64%)
Oct 23, 2020 7.950 7.951 7.245 7.550 93,660 -0.35(-4.43%)
Oct 22, 2020 8.050 8.650 7.650 7.900 217,849 -0.15(-1.86%)
Oct 21, 2020 7.150 8.500 7.150 8.050 603,610 +0.90(+12.59%)
Oct 20, 2020 7.400 7.500 7.050 7.150 27,081 -0.30(-4.03%)
Oct 19, 2020 7.500 8.000 7.400 7.450 216,491 -0.05(-0.67%)
Oct 16, 2020 7.400 7.750 7.350 7.500 48,480 +0.15(+2.04%)
Oct 15, 2020 7.500 7.900 7.250 7.350 150,829 +0.15(+2.08%)
Oct 14, 2020 7.450 7.450 7.000 7.200 30,756 -0.10(-1.37%)
Oct 13, 2020 6.950 7.650 6.950 7.300 61,028 +0.35(+5.04%)
Oct 12, 2020 6.950 7.500 6.950 6.950 69,533 -0.05(-0.71%)
Oct 09, 2020 7.500 7.700 7.000 7.000 69,620 -0.65(-8.50%)
Oct 08, 2020 7.000 8.500 6.900 7.650 391,930 +0.60(+8.51%)
Oct 07, 2020 6.650 7.150 6.650 7.050 60,897 +0.40(+6.02%)
Oct 06, 2020 6.400 6.850 6.400 6.650 38,630 +0.30(+4.72%)
Oct 05, 2020 7.000 7.100 6.350 6.350 145,184 -0.80(-11.19%)
Oct 02, 2020 6.600 7.950 6.400 7.150 279,640 -0.10(-1.38%)
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.