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 )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2017 6.050 6.400 5.800 5.900 71,199 -0.10(-1.67%)
Oct 31, 2017 5.950 6.250 5.857 6.000 8,127 -0.20(-3.23%)
Oct 30, 2017 6.000 6.250 5.800 6.200 8,813 +0.15(+2.48%)
Oct 27, 2017 6.200 6.350 5.955 6.050 8,089 +0.05(+0.83%)
Oct 26, 2017 6.150 6.250 5.800 6.000 7,404 +0.10(+1.69%)
Oct 25, 2017 6.005 6.250 5.900 5.900 4,759 -0.10(-1.67%)
Oct 24, 2017 6.300 6.300 6.000 6.000 7,299 -0.35(-5.51%)
Oct 23, 2017 6.500 6.600 6.250 6.350 15,473 -0.15(-2.31%)
Oct 20, 2017 7.200 7.200 6.351 6.500 16,143 -0.05(-0.76%)
Oct 19, 2017 6.500 6.600 6.100 6.550 17,751 -0.10(-1.50%)
Oct 18, 2017 6.250 7.481 6.000 6.650 189,871 +0.45(+7.26%)
Oct 17, 2017 6.750 6.750 6.000 6.200 35,811 -0.50(-7.46%)
Oct 16, 2017 5.850 6.700 5.600 6.700 65,403 +1.10(+19.64%)
Oct 13, 2017 5.800 5.950 5.500 5.600 9,394 -0.15(-2.61%)
Oct 12, 2017 6.100 6.350 5.600 5.750 26,791 -0.40(-6.50%)
Oct 11, 2017 6.050 6.449 5.950 6.150 16,543 +0.10(+1.65%)
Oct 10, 2017 6.150 6.500 5.950 6.050 17,976 -0.15(-2.42%)
Oct 09, 2017 6.050 6.700 5.600 6.200 72,413 -0.30(-4.62%)
Oct 06, 2017 5.200 9.950 5.200 6.500 564,983 +1.30(+25.00%)
Oct 05, 2017 5.200 5.200 5.065 5.200 1,971 +0.05(+0.97%)
Oct 04, 2017 5.200 5.200 5.000 5.150 1,509 -0.10(-1.90%)
Oct 03, 2017 5.000 5.250 5.000 5.250 2,301 +0.25(+5.00%)
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.