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 (%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
May 01, 2023 1.610 1.820 1.550 1.570 784,128 -0.08(-4.85%)
Apr 28, 2023 1.590 1.650 1.530 1.650 108,468 +0.09(+6.11%)
Apr 27, 2023 1.530 1.570 1.530 1.555 29,000 +0.01(+0.97%)
Apr 26, 2023 1.540 1.620 1.540 1.540 19,253 -0.02(-1.28%)
Apr 25, 2023 1.540 1.570 1.530 1.560 16,113 -0.01(-0.64%)
Apr 24, 2023 1.560 1.610 1.560 1.570 6,281 -0.01(-0.63%)
Apr 21, 2023 1.550 1.600 1.530 1.580 19,179 +0.02(+1.28%)
Apr 20, 2023 1.520 1.590 1.520 1.560 42,543 -0.01(-0.64%)
Apr 19, 2023 1.540 1.680 1.540 1.570 22,042 -0.03(-1.88%)
Apr 18, 2023 1.650 1.700 1.600 1.600 101,417 -0.10(-5.88%)
Apr 17, 2023 1.730 1.790 1.680 1.700 169,982 -0.07(-3.95%)
Apr 14, 2023 1.630 1.910 1.630 1.770 766,423 +0.09(+5.36%)
Apr 13, 2023 1.600 1.690 1.540 1.680 69,711 +0.10(+6.32%)
Apr 12, 2023 1.610 1.650 1.560 1.580 40,766 -0.06(-3.66%)
Apr 11, 2023 1.600 1.690 1.531 1.640 42,166 +0.14(+9.33%)
Apr 10, 2023 1.560 1.600 1.500 1.500 45,564 -0.11(-6.83%)
Apr 06, 2023 1.620 1.670 1.610 1.610 29,305 -0.01(-0.62%)
Apr 05, 2023 1.620 1.660 1.620 1.620 37,894 +0.00(+0.00%)
Apr 04, 2023 1.660 1.690 1.620 1.620 11,716 -0.01(-0.61%)
Apr 03, 2023 1.700 1.720 1.620 1.630 21,602 -0.07(-4.12%)
Mar 31, 2023 1.720 1.840 1.670 1.700 20,684 -0.03(-1.45%)
Mar 30, 2023 1.660 1.860 1.550 1.725 164,239 +0.06(+3.29%)
Mar 29, 2023 2.030 2.030 1.600 1.670 340,312 -0.38(-18.54%)
Mar 28, 2023 1.940 2.190 1.820 2.050 731,504 +0.31(+17.82%)
Mar 27, 2023 1.960 2.018 1.720 1.740 57,453 -0.28(-13.86%)
Mar 24, 2023 1.980 2.030 1.860 2.020 90,472 +0.02(+1.00%)
Mar 23, 2023 1.900 2.070 1.850 2.000 89,168 +0.04(+2.04%)
Mar 22, 2023 1.880 1.970 1.810 1.960 99,996 +0.08(+4.26%)
Mar 21, 2023 1.870 1.990 1.810 1.880 163,354 +0.09(+5.03%)
Mar 20, 2023 1.720 1.790 1.620 1.790 64,000 +0.06(+3.47%)
Mar 17, 2023 1.780 1.780 1.700 1.730 29,425 +0.00(+0.00%)
Mar 16, 2023 1.470 1.790 1.470 1.730 102,584 +0.21(+13.82%)
Mar 15, 2023 1.620 1.620 1.500 1.520 55,854 -0.09(-5.59%)
Mar 14, 2023 1.470 1.740 1.413 1.610 221,878 +0.19(+13.38%)
Mar 13, 2023 1.230 1.490 1.230 1.420 138,560 +0.16(+12.70%)
Mar 10, 2023 1.320 1.350 1.251 1.260 32,335 -0.08(-5.97%)
Mar 09, 2023 1.260 1.360 1.260 1.340 180,560 +0.08(+6.35%)
Mar 08, 2023 1.280 1.300 1.250 1.260 67,686 -0.04(-3.08%)
Mar 07, 2023 1.460 1.460 1.250 1.300 43,532 -0.08(-5.80%)
Mar 06, 2023 1.390 1.500 1.380 1.380 91,994 -0.04(-2.82%)
Mar 03, 2023 1.420 1.440 1.380 1.420 24,389 +0.02(+1.43%)
Mar 02, 2023 1.430 1.470 1.400 1.400 36,658 -0.07(-4.76%)
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.