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 31, 2019 5.800 5.900 5.641 5.825 29,120 +0.03(+0.43%)
Dec 30, 2019 5.800 5.950 5.700 5.800 24,511 -0.03(-0.43%)
Dec 27, 2019 5.850 6.000 5.800 5.825 21,680 -0.07(-1.17%)
Dec 26, 2019 5.900 6.124 5.850 5.894 21,185 -0.01(-0.10%)
Dec 24, 2019 5.900 6.050 5.850 5.900 4,720 +0.00(+0.00%)
Dec 23, 2019 6.100 6.237 5.875 5.900 14,605 -0.05(-0.84%)
Dec 20, 2019 6.300 6.300 5.900 5.950 7,480 -0.25(-4.03%)
Dec 19, 2019 6.000 6.200 5.950 6.200 7,130 +0.15(+2.48%)
Dec 18, 2019 6.000 6.400 5.758 6.050 35,734 +0.10(+1.68%)
Dec 17, 2019 5.900 5.950 5.800 5.950 12,279 -0.03(-0.51%)
Dec 16, 2019 6.050 6.300 5.850 5.981 12,395 -0.16(-2.64%)
Dec 13, 2019 6.050 6.450 5.850 6.143 58,960 +0.19(+3.24%)
Dec 12, 2019 6.000 6.000 5.650 5.950 45,278 +0.03(+0.52%)
Dec 11, 2019 5.950 6.000 5.850 5.919 2,429 +0.07(+1.18%)
Dec 10, 2019 5.850 6.000 5.800 5.850 6,301 -0.05(-0.85%)
Dec 09, 2019 6.100 6.100 5.900 5.900 2,901 -0.10(-1.65%)
Dec 06, 2019 6.000 6.141 5.950 5.999 7,220 -0.15(-2.44%)
Dec 05, 2019 6.300 6.300 5.916 6.149 13,959 -0.05(-0.82%)
Dec 04, 2019 6.400 6.400 6.100 6.200 5,391 +0.10(+1.64%)
Dec 03, 2019 5.900 6.183 5.900 6.100 8,155 +0.22(+3.83%)
Dec 02, 2019 5.850 6.000 5.800 5.875 9,502 +0.05(+0.83%)
Nov 29, 2019 5.800 5.975 5.800 5.827 7,080 -0.07(-1.25%)
Nov 27, 2019 5.900 6.200 5.850 5.900 7,720 +0.00(+0.00%)
Nov 26, 2019 5.800 6.200 5.800 5.900 14,372 +0.08(+1.29%)
Nov 25, 2019 5.900 5.999 5.750 5.825 20,087 -0.08(-1.27%)
Nov 22, 2019 5.950 6.000 5.900 5.900 4,060 -0.07(-1.26%)
Nov 21, 2019 6.000 6.100 5.900 5.975 7,893 -0.12(-2.05%)
Nov 20, 2019 6.100 6.181 6.000 6.100 10,039 -0.15(-2.40%)
Nov 19, 2019 6.200 6.250 6.050 6.250 4,859 +0.07(+1.09%)
Nov 18, 2019 6.250 6.299 6.100 6.183 7,204 +0.08(+1.35%)
Nov 15, 2019 6.150 6.232 6.100 6.100 13,100 -0.25(-3.94%)
Nov 14, 2019 6.550 6.550 6.250 6.350 10,250 -0.25(-3.79%)
Nov 13, 2019 6.750 6.750 6.400 6.600 10,662 +0.00(+0.00%)
Nov 12, 2019 6.650 6.700 6.600 6.600 16,440 -0.15(-2.22%)
Nov 11, 2019 6.650 6.800 6.650 6.750 9,223 +0.15(+2.27%)
Nov 08, 2019 6.650 6.700 6.550 6.600 12,700 -0.10(-1.49%)
Nov 07, 2019 6.600 6.900 6.575 6.700 26,834 +0.15(+2.29%)
Nov 06, 2019 6.650 6.750 6.550 6.550 20,125 -0.10(-1.50%)
Nov 05, 2019 7.050 7.050 6.550 6.650 37,263 -0.35(-5.00%)
Nov 04, 2019 7.300 7.300 6.936 7.000 18,993 -0.30(-4.11%)
Nov 01, 2019 6.750 7.300 6.650 7.300 33,160 +0.55(+8.15%)
Oct 31, 2019 7.200 7.685 6.550 6.750 62,815 -0.50(-6.90%)
Oct 30, 2019 6.800 7.250 6.250 7.250 70,176 +0.90(+14.17%)
Oct 29, 2019 7.000 7.100 6.300 6.350 174,650 -1.45(-18.59%)
Oct 28, 2019 7.250 10.20 7.250 7.800 1,336,674 +0.85(+12.23%)
Oct 25, 2019 5.900 6.950 5.800 6.950 160,400 +0.95(+15.83%)
Oct 24, 2019 6.143 6.143 5.750 6.000 5,831 -0.15(-2.44%)
Oct 23, 2019 6.200 6.200 6.000 6.150 3,853 -0.05(-0.81%)
Oct 22, 2019 6.183 6.207 6.150 6.200 1,982 +0.00(+0.00%)
Oct 21, 2019 6.100 6.250 6.100 6.200 1,991 +0.05(+0.81%)
Oct 18, 2019 6.150 6.200 6.050 6.150 3,320 +0.00(+0.00%)
Oct 17, 2019 6.200 6.200 6.100 6.150 6,359 +0.03(+0.56%)
Oct 16, 2019 6.100 6.220 6.100 6.116 1,824 -0.08(-1.35%)
Oct 15, 2019 6.150 6.325 6.130 6.200 7,561 +0.00(+0.00%)
Oct 14, 2019 6.250 6.250 6.100 6.200 5,593 -0.02(-0.40%)
Oct 11, 2019 6.180 6.250 6.150 6.225 2,680 +0.02(+0.40%)
Oct 10, 2019 6.300 6.300 6.150 6.200 3,610 -0.05(-0.80%)
Oct 09, 2019 6.300 6.450 6.250 6.250 3,323 -0.10(-1.57%)
Oct 08, 2019 6.350 6.400 6.300 6.350 1,184 -0.09(-1.44%)
Oct 07, 2019 6.300 6.500 6.300 6.442 4,061 +0.14(+2.26%)
Oct 04, 2019 6.400 6.500 6.300 6.300 6,200 +0.05(+0.80%)
Oct 03, 2019 6.350 6.400 6.250 6.250 2,665 -0.05(-0.79%)
Oct 02, 2019 6.250 6.500 6.250 6.300 4,139 -0.05(-0.79%)
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.