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 )

0.9851 +0.0051 (+0.52%)
Streaming Delayed Price Updated: 11:26 AM 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 30, 2016 5.000 5.000 5.000 0 -0.20(-3.85%)
Dec 29, 2016 4.900 5.350 4.850 5.200 15,312 +0.35(+7.21%)
Dec 28, 2016 4.950 5.050 4.850 4.851 11,943 -0.25(-4.85%)
Dec 27, 2016 5.150 5.400 5.050 5.098 7,216 -0.20(-3.81%)
Dec 23, 2016 5.300 5.300 5.300 0 -0.05(-0.93%)
Dec 22, 2016 5.350 5.400 5.000 5.350 4,331 +0.15(+2.87%)
Dec 21, 2016 5.350 5.400 5.100 5.200 3,230 -0.10(-1.88%)
Dec 20, 2016 5.250 5.450 5.170 5.300 2,491 -0.02(-0.30%)
Dec 19, 2016 5.250 5.415 5.200 5.316 1,015 +0.02(+0.30%)
Dec 16, 2016 5.150 5.350 5.100 5.300 7,243 +0.10(+1.92%)
Dec 15, 2016 5.300 5.300 5.100 5.200 4,747 -0.10(-1.89%)
Dec 14, 2016 5.600 5.650 5.200 5.300 4,024 -0.30(-5.36%)
Dec 13, 2016 5.556 5.650 5.205 5.600 5,207 +0.00(+0.01%)
Dec 12, 2016 5.700 5.889 5.550 5.599 2,266 -0.10(-1.76%)
Dec 09, 2016 5.400 6.000 5.400 5.700 1,804 +0.25(+4.60%)
Dec 08, 2016 5.250 5.450 5.200 5.449 2,956 +0.25(+4.80%)
Dec 07, 2016 5.300 5.500 5.200 5.200 7,679 -0.23(-4.25%)
Dec 06, 2016 5.750 5.950 5.100 5.431 10,788 -0.22(-3.86%)
Dec 05, 2016 5.795 5.800 5.600 5.649 6,845 -0.20(-3.44%)
Dec 02, 2016 5.900 5.989 5.850 5.850 4,170 -0.25(-4.10%)
Dec 01, 2016 6.050 6.100 6.000 6.100 2,333 -0.05(-0.81%)
Nov 30, 2016 6.225 6.225 6.000 6.150 2,320 -0.20(-3.15%)
Nov 29, 2016 6.200 6.500 6.200 6.350 1,204 +0.05(+0.79%)
Nov 28, 2016 6.200 6.300 6.100 6.300 403 -0.10(-1.56%)
Nov 25, 2016 6.500 6.500 6.400 6.400 575 -0.10(-1.53%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.05(+0.77%)
Nov 22, 2016 6.450 6.600 6.150 6.450 5,722 +0.00(+0.00%)
Nov 21, 2016 7.000 7.000 6.312 6.450 1,822 -0.50(-7.19%)
Nov 18, 2016 6.750 6.950 6.450 6.950 5,389 +0.08(+1.11%)
Nov 17, 2016 6.800 6.945 6.261 6.873 4,650 +0.56(+8.85%)
Nov 16, 2016 6.000 6.950 6.000 6.314 8,137 +0.01(+0.23%)
Nov 15, 2016 6.399 6.450 6.050 6.300 2,510 +0.30(+5.00%)
Nov 14, 2016 5.805 6.391 5.750 6.000 7,480 -0.13(-2.17%)
Nov 11, 2016 5.641 6.600 5.641 6.133 1,392 +0.03(+0.54%)
Nov 10, 2016 6.650 5.500 6.100 13,692 -0.55(-8.27%)
Nov 09, 2016 6.750 6.750 6.165 6.650 651 -0.10(-1.48%)
Nov 08, 2016 6.800 6.850 6.450 6.750 3,215 +0.35(+5.46%)
Nov 07, 2016 6.500 6.500 6.401 6.401 698 -0.05(-0.77%)
Nov 04, 2016 6.500 6.788 6.450 6.450 2,877 -0.05(-0.77%)
Nov 03, 2016 6.950 7.050 6.500 6.500 7,014 -0.65(-9.09%)
Nov 02, 2016 7.000 7.250 7.000 7.150 923 +0.00(+0.00%)
Nov 01, 2016 7.350 7.350 7.000 7.150 2,207 -0.20(-2.72%)
Oct 31, 2016 7.000 7.350 6.950 7.350 3,654 +0.20(+2.80%)
Oct 28, 2016 7.050 7.250 7.050 7.150 4,101 +0.15(+2.14%)
Oct 27, 2016 7.900 7.900 7.000 7.000 7,124 -0.55(-7.33%)
Oct 26, 2016 7.850 7.850 7.554 7.554 983 -0.20(-2.53%)
Oct 25, 2016 7.954 8.100 7.750 7.750 189 -0.05(-0.64%)
Oct 24, 2016 7.700 8.000 7.650 7.800 2,576 +0.10(+1.30%)
Oct 21, 2016 7.750 7.900 7.650 7.700 651 -0.20(-2.53%)
Oct 20, 2016 7.612 8.150 7.612 7.900 366 +0.00(+0.00%)
Oct 19, 2016 7.650 8.300 7.650 7.900 1,358 +0.30(+3.95%)
Oct 18, 2016 7.800 8.100 7.500 7.600 10,674 -0.20(-2.56%)
Oct 17, 2016 7.817 7.900 7.705 7.800 700 +0.10(+1.30%)
Oct 14, 2016 7.505 7.850 7.505 7.700 3,624 +0.10(+1.32%)
Oct 13, 2016 7.650 7.700 7.457 7.600 2,796 -0.15(-1.93%)
Oct 12, 2016 7.600 7.750 7.550 7.750 3,792 +0.20(+2.64%)
Oct 11, 2016 7.950 8.000 7.150 7.550 16,157 -0.54(-6.70%)
Oct 10, 2016 8.400 8.550 7.650 8.092 5,631 -0.21(-2.51%)
Oct 07, 2016 8.600 9.794 7.750 8.300 21,514 -0.24(-2.76%)
Oct 06, 2016 8.300 8.800 8.100 8.536 4,844 +0.34(+4.10%)
Oct 05, 2016 8.700 8.700 7.500 8.200 33,994 +0.40(+5.13%)
Oct 04, 2016 8.300 8.500 7.800 7.800 39,987 -1.48(-15.95%)
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.