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 )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2017 5.700 5.700 5.400 5.650 1,478 +0.05(+0.89%)
Mar 30, 2017 5.550 5.600 5.550 5.600 246 +0.00(+0.09%)
Mar 29, 2017 5.426 5.595 5.350 5.595 3,031 +0.09(+1.73%)
Mar 28, 2017 5.600 5.600 5.300 5.500 2,451 +0.10(+1.85%)
Mar 27, 2017 5.400 5.572 5.300 5.400 3,197 +0.00(+0.00%)
Mar 24, 2017 5.550 5.550 5.300 5.400 3,233 +0.05(+0.93%)
Mar 23, 2017 5.600 5.700 5.300 5.350 1,751 -0.25(-4.46%)
Mar 22, 2017 5.550 5.814 5.550 5.600 543 -0.10(-1.75%)
Mar 21, 2017 5.750 5.750 5.500 5.699 1,698 -0.05(-0.88%)
Mar 20, 2017 5.730 5.750 5.522 5.750 687 +0.05(+0.88%)
Mar 17, 2017 5.650 5.750 5.581 5.700 650 +0.20(+3.63%)
Mar 16, 2017 5.600 5.950 5.500 5.500 423 -0.13(-2.33%)
Mar 15, 2017 5.850 5.850 5.600 5.632 1,166 -0.22(-3.73%)
Mar 14, 2017 5.800 6.200 5.650 5.850 9,728 +0.35(+6.36%)
Mar 13, 2017 5.850 6.200 5.400 5.500 11,363 -0.35(-5.98%)
Mar 10, 2017 6.050 6.050 5.800 5.850 2,497 -0.30(-4.88%)
Mar 09, 2017 6.000 6.200 6.000 6.150 554 +0.15(+2.50%)
Mar 08, 2017 6.200 6.350 5.950 6.000 3,227 -0.25(-4.00%)
Mar 07, 2017 5.900 6.250 5.800 6.250 10,728 +0.25(+4.18%)
Mar 06, 2017 6.000 6.150 5.900 6.000 1,378 +0.05(+0.83%)
Mar 03, 2017 6.000 6.188 5.950 5.950 1,759 +0.05(+0.84%)
Mar 02, 2017 6.300 6.525 5.900 5.901 7,086 -0.55(-8.52%)
Mar 01, 2017 6.350 6.850 6.000 6.450 12,411 +0.10(+1.57%)
Feb 28, 2017 6.250 6.600 5.850 6.350 12,690 -0.05(-0.79%)
Feb 27, 2017 6.450 6.600 6.200 6.401 2,801 -0.15(-2.28%)
Feb 24, 2017 6.100 6.750 5.850 6.550 17,109 +0.40(+6.50%)
Feb 23, 2017 5.856 6.150 5.856 6.150 3,252 +0.00(+0.00%)
Feb 22, 2017 6.294 6.294 5.900 6.150 2,386 -0.30(-4.65%)
Feb 21, 2017 6.337 6.450 6.300 6.450 2,556 +0.00(+0.00%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.10(+1.57%)
Feb 16, 2017 6.300 6.650 6.300 6.350 2,030 -0.10(-1.55%)
Feb 15, 2017 6.500 6.800 6.300 6.450 15,529 -0.20(-3.01%)
Feb 14, 2017 6.350 6.788 5.850 6.650 22,328 +0.35(+5.56%)
Feb 13, 2017 6.050 6.900 5.900 6.300 7,656 +0.50(+8.62%)
Feb 10, 2017 5.532 6.050 5.450 5.800 11,833 +0.20(+3.65%)
Feb 09, 2017 5.700 5.850 5.450 5.596 1,395 -0.05(-0.96%)
Feb 08, 2017 5.921 5.921 5.650 5.650 2,297 -0.27(-4.52%)
Feb 07, 2017 6.051 6.051 5.850 5.918 1,156 -0.13(-2.19%)
Feb 06, 2017 6.050 6.239 6.050 6.050 772 -0.15(-2.41%)
Feb 03, 2017 6.050 6.300 6.000 6.199 2,438 -0.00(-0.01%)
Feb 02, 2017 6.550 6.782 6.000 6.200 4,972 -0.29(-4.40%)
Feb 01, 2017 6.250 6.550 6.100 6.486 3,875 +0.33(+5.45%)
Jan 31, 2017 6.150 6.500 6.117 6.151 6,536 -0.05(-0.80%)
Jan 30, 2017 6.350 6.400 6.000 6.200 2,991 -0.16(-2.49%)
Jan 27, 2017 6.500 6.548 6.000 6.359 7,002 -0.17(-2.66%)
Jan 26, 2017 5.450 7.200 5.350 6.532 58,384 +1.13(+20.97%)
Jan 25, 2017 5.301 5.450 5.250 5.400 1,981 +0.05(+0.93%)
Jan 24, 2017 5.300 5.350 5.150 5.350 4,273 +0.03(+0.62%)
Jan 23, 2017 5.200 5.350 5.200 5.317 1,503 +0.12(+2.25%)
Jan 20, 2017 5.300 5.332 5.050 5.200 1,915 -0.05(-0.95%)
Jan 19, 2017 5.200 5.335 5.151 5.250 1,034 +0.10(+1.94%)
Jan 18, 2017 5.300 5.300 5.150 5.150 756 -0.09(-1.72%)
Jan 17, 2017 5.100 5.350 5.100 5.240 1,005 +0.09(+1.75%)
Jan 13, 2017 5.150 5.150 5.150 0 -0.15(-2.88%)
Jan 12, 2017 5.400 5.425 5.100 5.303 2,227 -0.05(-0.89%)
Jan 11, 2017 5.200 5.650 5.200 5.350 7,667 +0.15(+2.88%)
Jan 10, 2017 5.200 5.200 5.000 5.200 4,860 +0.00(+0.00%)
Jan 09, 2017 5.400 5.400 5.175 5.200 2,887 -0.20(-3.70%)
Jan 06, 2017 5.450 5.450 5.219 5.400 1,422 -0.05(-0.92%)
Jan 05, 2017 5.253 5.600 5.253 5.450 7,376 +0.05(+0.93%)
Jan 04, 2017 5.500 5.500 5.100 5.400 1,944 +0.30(+5.89%)
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.