Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.9850 -0.0350 (-3.43%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.00 10.25 9.750 9.950 64,000 -0.25(-2.45%)
Apr 29, 2021 10.60 10.70 9.950 10.20 44,312 -0.10(-0.97%)
Apr 28, 2021 10.15 10.45 9.950 10.30 51,098 +0.05(+0.49%)
Apr 27, 2021 10.60 10.60 10.10 10.25 53,299 -0.35(-3.30%)
Apr 26, 2021 10.05 10.80 9.600 10.60 99,568 +0.55(+5.47%)
Apr 23, 2021 9.850 10.15 9.450 10.05 90,000 +0.20(+2.03%)
Apr 22, 2021 9.300 10.40 9.100 9.850 170,759 +0.80(+8.84%)
Apr 21, 2021 8.500 9.250 7.750 9.050 160,144 +0.25(+2.84%)
Apr 20, 2021 9.350 9.600 8.600 8.800 146,464 -0.35(-3.83%)
Apr 19, 2021 9.700 9.700 9.000 9.150 208,187 -0.80(-8.04%)
Apr 16, 2021 10.40 10.49 9.601 9.950 224,580 -0.55(-5.24%)
Apr 15, 2021 11.10 12.35 10.30 10.50 307,744 -0.50(-4.55%)
Apr 14, 2021 11.95 12.45 11.00 11.00 277,694 -1.10(-9.09%)
Apr 13, 2021 12.95 12.95 11.20 12.10 524,791 -1.05(-7.98%)
Apr 12, 2021 12.60 13.30 11.85 13.15 591,833 +0.75(+6.05%)
Apr 09, 2021 12.50 12.62 11.90 12.40 63,720 -0.20(-1.59%)
Apr 08, 2021 12.40 13.75 12.40 12.60 143,580 +0.20(+1.61%)
Apr 07, 2021 12.60 12.95 12.20 12.40 142,022 -0.15(-1.20%)
Apr 06, 2021 12.75 12.95 12.25 12.55 185,908 -0.40(-3.09%)
Apr 05, 2021 13.30 13.40 12.75 12.95 123,036 -0.45(-3.36%)
Apr 01, 2021 13.40 13.85 13.25 13.40 186,160 +0.20(+1.52%)
Mar 31, 2021 12.70 13.70 12.50 13.20 194,078 +0.30(+2.33%)
Mar 30, 2021 12.75 13.00 12.35 12.90 183,880 +0.15(+1.18%)
Mar 29, 2021 14.00 14.20 12.70 12.75 168,566 -0.85(-6.25%)
Mar 26, 2021 14.00 14.55 12.75 13.60 405,540 -0.10(-0.73%)
Mar 25, 2021 12.00 13.95 11.85 13.70 282,298 +0.40(+3.01%)
Mar 24, 2021 15.70 15.70 13.25 13.30 732,292 -1.75(-11.63%)
Mar 23, 2021 15.15 16.25 14.65 15.05 626,992 -0.35(-2.27%)
Mar 22, 2021 16.50 16.60 15.35 15.40 398,144 -0.70(-4.35%)
Mar 19, 2021 15.70 16.65 15.25 16.10 317,460 +0.40(+2.55%)
Mar 18, 2021 16.55 18.00 15.40 15.70 931,796 -1.10(-6.55%)
Mar 17, 2021 14.85 17.15 14.00 16.80 1,214,432 +1.35(+8.74%)
Mar 16, 2021 17.55 17.60 14.95 15.45 592,820 -2.95(-16.03%)
Mar 15, 2021 16.20 18.40 15.80 18.40 1,224,746 +2.70(+17.20%)
Mar 12, 2021 14.10 16.70 13.75 15.70 573,940 +0.85(+5.72%)
Mar 11, 2021 14.50 14.85 13.60 14.85 520,478 +0.70(+4.95%)
Mar 10, 2021 14.30 14.75 13.00 14.15 848,782 +0.55(+4.04%)
Mar 09, 2021 12.15 13.70 11.95 13.60 493,925 +2.40(+21.43%)
Mar 08, 2021 11.75 12.15 10.80 11.20 234,391 -0.60(-5.08%)
Mar 05, 2021 12.50 12.70 10.10 11.80 401,780 -0.50(-4.07%)
Mar 04, 2021 14.75 15.00 11.55 12.30 598,749 -2.95(-19.34%)
Mar 03, 2021 16.25 16.60 15.15 15.25 338,327 -0.40(-2.56%)
Mar 02, 2021 17.10 17.65 15.50 15.65 319,383 -0.50(-3.10%)
Mar 01, 2021 16.15 17.25 15.95 16.15 371,839 +0.80(+5.21%)
Feb 26, 2021 15.70 16.55 15.05 15.35 409,280 -0.70(-4.36%)
Feb 25, 2021 18.30 18.55 15.70 16.05 625,609 -1.95(-10.83%)
Feb 24, 2021 17.90 19.30 17.75 18.00 373,247 +1.20(+7.14%)
Feb 23, 2021 17.15 18.15 15.00 16.80 663,727 -3.50(-17.24%)
Feb 22, 2021 21.10 22.85 20.15 20.30 794,974 -2.70(-11.74%)
Feb 19, 2021 23.20 26.25 22.65 23.00 2,139,180 +0.60(+2.68%)
Feb 18, 2021 22.75 26.25 22.25 22.40 2,376,140 -8.55(-27.63%)
Feb 17, 2021 22.95 30.95 20.70 30.95 10,617,747 +13.60(+78.39%)
Feb 16, 2021 18.80 20.50 17.25 17.35 2,824,562 -2.20(-11.25%)
Feb 12, 2021 17.85 19.62 17.65 19.55 612,140 -0.15(-0.76%)
Feb 11, 2021 17.30 20.50 17.00 19.70 1,597,637 +2.20(+12.57%)
Feb 10, 2021 19.65 20.90 16.70 17.50 2,104,897 +1.15(+7.03%)
Feb 09, 2021 16.60 17.85 15.40 16.35 1,329,002 +1.55(+10.47%)
Feb 08, 2021 14.70 15.80 14.05 14.80 1,541,168 +1.50(+11.28%)
Feb 05, 2021 13.05 14.14 12.65 13.30 532,160 +0.65(+5.14%)
Feb 04, 2021 13.10 13.25 12.50 12.65 156,579 -0.25(-1.94%)
Feb 03, 2021 12.30 13.45 12.25 12.90 297,244 +0.65(+5.31%)
Feb 02, 2021 12.35 12.45 12.00 12.25 130,021 +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.