Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.100 5.275 5.000 5.000 48,848 -0.15(-2.91%)
Dec 30, 2021 4.950 5.450 4.900 5.150 51,261 +0.25(+5.10%)
Dec 29, 2021 5.150 5.200 4.750 4.900 97,900 -0.30(-5.77%)
Dec 28, 2021 5.400 5.500 5.200 5.200 24,057 -0.30(-5.45%)
Dec 27, 2021 5.550 5.742 5.425 5.500 39,578 -0.05(-0.90%)
Dec 23, 2021 5.550 5.900 5.500 5.550 52,343 -0.05(-0.95%)
Dec 22, 2021 5.550 5.800 5.450 5.604 46,086 +0.10(+1.88%)
Dec 21, 2021 5.742 6.000 5.479 5.500 31,079 -0.05(-0.90%)
Dec 20, 2021 5.600 5.850 5.500 5.550 34,484 -0.25(-4.31%)
Dec 17, 2021 5.650 6.000 5.650 5.800 47,244 +0.20(+3.57%)
Dec 16, 2021 5.750 5.880 5.600 5.600 36,878 -0.30(-5.08%)
Dec 15, 2021 5.750 6.000 5.500 5.900 39,779 +0.15(+2.61%)
Dec 14, 2021 5.950 6.000 5.650 5.750 24,454 -0.25(-4.17%)
Dec 13, 2021 5.800 6.050 5.700 6.000 22,885 +0.10(+1.69%)
Dec 10, 2021 5.550 5.950 5.550 5.900 22,656 +0.30(+5.36%)
Dec 09, 2021 5.600 5.925 5.600 5.600 44,782 -0.25(-4.27%)
Dec 08, 2021 5.400 6.000 5.254 5.850 69,943 +0.55(+10.38%)
Dec 07, 2021 5.400 5.650 5.250 5.300 40,522 +0.15(+2.91%)
Dec 06, 2021 5.250 5.450 5.000 5.150 62,195 -0.10(-1.90%)
Dec 03, 2021 5.450 5.575 5.010 5.250 77,895 -0.25(-4.55%)
Dec 02, 2021 5.600 5.600 5.450 5.500 42,975 -0.15(-2.65%)
Dec 01, 2021 5.600 5.941 5.500 5.650 52,799 -0.05(-0.88%)
Nov 30, 2021 6.350 6.350 5.550 5.700 170,637 -0.22(-3.80%)
Nov 29, 2021 5.950 6.050 5.851 5.925 17,508 -0.03(-0.42%)
Nov 26, 2021 5.750 6.050 5.750 5.950 29,015 -0.35(-5.56%)
Nov 24, 2021 6.000 6.350 6.000 6.300 16,052 +0.15(+2.44%)
Nov 23, 2021 6.000 6.150 5.950 6.150 26,977 +0.15(+2.50%)
Nov 22, 2021 6.300 6.300 6.000 6.000 45,656 -0.25(-4.00%)
Nov 19, 2021 6.450 6.450 6.250 6.250 28,112 -0.05(-0.79%)
Nov 18, 2021 6.750 6.400 6.250 6.300 57,369 -0.45(-6.67%)
Nov 17, 2021 6.800 6.950 6.750 6.750 29,721 -0.20(-2.88%)
Nov 16, 2021 6.950 7.050 6.800 6.950 30,042 -0.10(-1.42%)
Nov 15, 2021 7.300 7.432 6.900 7.050 43,934 -0.35(-4.73%)
Nov 12, 2021 7.550 7.650 7.200 7.400 27,831 +0.05(+0.68%)
Nov 11, 2021 7.200 7.450 7.200 7.350 40,386 +0.25(+3.52%)
Nov 10, 2021 7.400 7.100 58,954 -0.45(-5.96%)
Nov 09, 2021 7.800 7.900 7.450 7.550 64,544 -0.25(-3.21%)
Nov 08, 2021 7.800 8.150 7.500 7.800 109,216 +0.15(+1.96%)
Nov 05, 2021 7.850 7.850 7.500 7.650 42,188 -0.25(-3.16%)
Nov 04, 2021 7.600 7.900 7.475 7.900 101,155 +0.35(+4.64%)
Nov 03, 2021 7.600 7.697 7.401 7.550 59,492 -0.15(-1.95%)
Nov 02, 2021 7.500 7.850 7.300 7.700 194,457 +0.40(+5.48%)
Nov 01, 2021 7.200 7.500 7.200 7.300 76,835 +0.15(+2.10%)
Oct 29, 2021 7.150 7.300 6.900 7.150 116,005 -0.15(-2.05%)
Oct 28, 2021 7.000 7.450 6.900 7.300 123,631 +0.25(+3.55%)
Oct 27, 2021 7.500 7.500 6.900 7.050 192,231 -0.65(-8.44%)
Oct 26, 2021 6.950 7.700 541,504 +1.00(+14.93%)
Oct 25, 2021 6.400 6.850 6.400 6.700 76,184 +0.00(+0.00%)
Oct 22, 2021 6.750 6.845 6.500 6.700 80,138 -0.25(-3.60%)
Oct 21, 2021 7.050 7.100 6.750 6.950 116,210 -0.15(-2.11%)
Oct 20, 2021 6.750 7.150 6.550 7.100 252,568 +0.45(+6.77%)
Oct 19, 2021 6.650 6.650 6.350 6.650 89,717 +0.15(+2.31%)
Oct 18, 2021 6.450 6.700 6.400 6.500 139,317 +0.10(+1.56%)
Oct 15, 2021 6.250 6.400 6.050 6.400 213,967 +0.30(+4.92%)
Oct 14, 2021 6.050 6.300 5.900 6.100 71,866 +0.20(+3.39%)
Oct 13, 2021 6.050 6.050 5.850 5.900 65,585 -0.20(-3.28%)
Oct 12, 2021 5.850 6.500 5.850 6.100 229,679 +0.20(+3.39%)
Oct 11, 2021 6.150 6.150 5.775 5.900 205,768 -0.30(-4.84%)
Oct 08, 2021 5.900 6.500 5.700 6.200 717,057 +0.05(+0.81%)
Oct 07, 2021 6.200 7.150 5.850 6.150 6,528,783 +0.40(+6.96%)
Oct 06, 2021 5.850 5.950 5.700 5.750 36,063 +0.05(+0.88%)
Oct 05, 2021 5.650 6.000 5.628 5.700 69,504 -0.15(-2.56%)
Oct 04, 2021 5.850 6.000 5.650 5.850 41,470 +0.00(+0.00%)
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.