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 )

0.9887 -0.0113 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 28, 2021 9.000 9.350 8.850 8.850 72,417 -0.05(-0.56%)
May 27, 2021 8.650 9.100 8.600 8.900 60,317 +0.28(+3.19%)
May 26, 2021 8.450 8.850 8.450 8.625 98,163 +0.28(+3.29%)
May 25, 2021 8.650 8.848 8.300 8.350 40,976 -0.10(-1.18%)
May 24, 2021 9.000 9.150 8.400 8.450 86,214 -0.60(-6.63%)
May 21, 2021 8.600 9.350 8.474 9.050 124,895 +0.70(+8.38%)
May 20, 2021 8.250 9.250 8.250 8.350 203,301 +0.45(+5.70%)
May 19, 2021 7.700 8.050 7.700 7.900 33,978 -0.15(-1.86%)
May 18, 2021 8.000 8.500 7.950 8.050 72,669 +0.15(+1.90%)
May 17, 2021 7.850 8.050 7.700 7.900 31,471 +0.10(+1.28%)
May 14, 2021 7.750 7.976 7.550 7.800 54,216 +0.25(+3.31%)
May 13, 2021 8.600 8.950 7.300 7.550 121,050 -1.45(-16.11%)
May 12, 2021 8.300 9.050 8.100 9.000 97,238 +0.40(+4.65%)
May 11, 2021 7.550 8.750 7.500 8.600 84,803 +0.65(+8.18%)
May 10, 2021 8.400 8.600 7.550 7.950 73,730 -0.55(-6.47%)
May 07, 2021 8.750 8.950 8.410 8.500 80,284 -0.05(-0.58%)
May 06, 2021 9.400 9.400 8.400 8.550 129,099 -0.85(-9.04%)
May 05, 2021 9.700 9.700 9.150 9.400 59,183 -0.10(-1.05%)
May 04, 2021 9.950 10.10 9.250 9.500 76,909 -0.60(-5.94%)
May 03, 2021 9.900 10.25 9.850 10.10 54,514 +0.15(+1.51%)
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%)
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.