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 (%)
May 31, 2022 1.837 1.850 1.605 1.750 15,079 +0.00(+0.00%)
May 27, 2022 1.700 1.800 1.599 1.750 14,997 +0.10(+6.06%)
May 26, 2022 1.680 1.750 1.500 1.650 5,367 +0.05(+3.12%)
May 25, 2022 1.600 1.750 1.500 1.600 10,586 -0.04(-2.47%)
May 24, 2022 1.601 1.641 1.505 1.641 3,336 -0.01(-0.58%)
May 23, 2022 1.600 1.700 1.403 1.650 61,047 +0.08(+5.06%)
May 20, 2022 1.650 1.712 1.500 1.571 22,522 -0.13(-7.64%)
May 19, 2022 1.650 1.800 1.650 1.700 47,394 +0.09(+5.59%)
May 18, 2022 1.450 1.650 1.410 1.611 162,885 +0.12(+8.09%)
May 17, 2022 1.500 1.556 1.404 1.490 30,093 -0.07(-4.79%)
May 16, 2022 1.550 1.565 1.500 1.565 11,922 +0.01(+0.97%)
May 13, 2022 1.500 1.650 1.466 1.550 39,742 +0.11(+7.79%)
May 12, 2022 1.500 1.500 1.413 1.438 38,796 -0.09(-5.86%)
May 11, 2022 1.550 1.599 1.401 1.528 28,280 +0.01(+0.86%)
May 10, 2022 1.615 1.650 1.505 1.514 44,404 -0.14(-8.18%)
May 09, 2022 1.988 1.988 1.611 1.649 41,796 -0.40(-19.54%)
May 06, 2022 2.205 2.205 1.917 2.050 24,836 -0.16(-7.03%)
May 05, 2022 2.300 2.420 2.100 2.205 22,025 -0.11(-4.92%)
May 04, 2022 2.385 2.450 2.300 2.319 19,567 -0.16(-6.30%)
May 03, 2022 2.450 2.500 2.421 2.475 8,961 +0.08(+3.13%)
May 02, 2022 2.515 2.541 2.400 2.400 22,100 -0.14(-5.53%)
Apr 29, 2022 2.501 2.600 2.401 2.541 23,433 +0.12(+4.74%)
Apr 28, 2022 2.416 2.490 2.357 2.425 5,261 -0.06(-2.59%)
Apr 27, 2022 2.600 2.600 2.282 2.490 30,547 -0.11(-4.32%)
Apr 26, 2022 2.800 2.801 2.600 2.603 25,951 -0.09(-3.52%)
Apr 25, 2022 2.836 2.836 2.601 2.697 14,498 -0.19(-6.50%)
Apr 22, 2022 3.050 3.099 2.600 2.885 27,708 -0.14(-4.64%)
Apr 21, 2022 3.050 3.100 3.000 3.026 3,789 -0.03(-0.84%)
Apr 20, 2022 3.000 3.150 3.000 3.051 16,112 +0.04(+1.23%)
Apr 19, 2022 3.050 3.150 3.006 3.014 5,176 -0.09(-2.76%)
Apr 18, 2022 2.900 3.150 2.900 3.099 17,100 +0.09(+2.94%)
Apr 14, 2022 3.031 3.230 3.007 3.011 18,530 -0.31(-9.43%)
Apr 13, 2022 3.200 3.400 3.025 3.325 13,358 +0.17(+5.54%)
Apr 12, 2022 3.050 3.208 3.050 3.150 2,839 +0.10(+3.24%)
Apr 11, 2022 3.100 3.400 3.040 3.051 19,349 -0.06(-2.02%)
Apr 08, 2022 3.185 3.345 3.105 3.114 11,379 -0.02(-0.64%)
Apr 07, 2022 3.317 3.449 3.050 3.134 34,677 -0.22(-6.45%)
Apr 06, 2022 3.437 3.467 3.250 3.350 38,689 -0.10(-2.93%)
Apr 05, 2022 3.776 3.900 3.400 3.451 51,380 -0.20(-5.45%)
Apr 04, 2022 3.470 3.750 3.360 3.650 75,955 +0.15(+4.14%)
Apr 01, 2022 3.712 3.749 3.452 3.505 32,645 -0.15(-3.97%)
Mar 31, 2022 3.545 3.817 3.400 3.650 82,549 +0.10(+2.82%)
Mar 30, 2022 3.650 3.650 3.438 3.550 29,137 -0.03(-0.84%)
Mar 29, 2022 3.875 3.950 3.510 3.580 63,853 -0.37(-9.38%)
Mar 28, 2022 3.580 4.125 3.353 3.950 206,889 +0.40(+11.27%)
Mar 25, 2022 3.498 3.750 3.495 3.550 13,463 +0.00(+0.03%)
Mar 24, 2022 3.650 3.839 3.310 3.550 35,657 -0.20(-5.35%)
Mar 23, 2022 3.756 4.000 3.300 3.750 42,611 -0.26(-6.54%)
Mar 22, 2022 4.100 4.349 3.822 4.013 33,323 -0.04(-0.94%)
Mar 21, 2022 4.500 4.500 3.850 4.051 108,284 -0.20(-4.69%)
Mar 18, 2022 3.500 4.800 3.401 4.250 222,413 +0.76(+21.62%)
Mar 17, 2022 3.541 3.600 3.300 3.494 28,830 -0.16(-4.26%)
Mar 16, 2022 3.675 3.700 3.106 3.650 59,858 +0.46(+14.47%)
Mar 15, 2022 3.150 3.448 3.054 3.188 82,914 -0.21(-6.22%)
Mar 14, 2022 3.178 3.450 2.950 3.400 13,991 +0.17(+5.41%)
Mar 11, 2022 3.205 3.400 3.100 3.225 17,023 -0.12(-3.72%)
Mar 10, 2022 3.600 3.600 3.300 3.350 12,621 -0.36(-9.80%)
Mar 09, 2022 3.175 3.750 3.143 3.714 6,092 +0.52(+16.10%)
Mar 08, 2022 3.150 3.235 3.055 3.199 14,750 -0.05(-1.58%)
Mar 07, 2022 3.250 3.481 3.095 3.251 18,316 -0.02(-0.75%)
Mar 04, 2022 3.500 3.500 3.256 3.275 7,090 -0.23(-6.56%)
Mar 03, 2022 3.549 3.549 3.265 3.505 5,279 -0.04(-1.23%)
Mar 02, 2022 3.410 3.595 3.410 3.549 3,422 +0.01(+0.14%)
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.