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 (%)
Aug 30, 2019 6.740 7.000 6.675 6.700 2,080 +0.02(+0.33%)
Aug 29, 2019 6.880 7.000 6.633 6.678 3,616 -0.17(-2.51%)
Aug 28, 2019 6.700 7.050 6.600 6.850 6,618 +0.12(+1.86%)
Aug 27, 2019 6.750 6.900 6.550 6.725 7,084 +0.02(+0.37%)
Aug 26, 2019 7.150 7.192 6.700 6.700 10,728 -0.30(-4.29%)
Aug 23, 2019 7.150 7.150 7.000 7.000 7,660 -0.15(-2.10%)
Aug 22, 2019 7.400 7.400 6.950 7.150 1,890 +0.00(+0.00%)
Aug 21, 2019 6.850 7.450 6.800 7.150 8,753 +0.25(+3.62%)
Aug 20, 2019 7.050 7.450 6.500 6.900 23,599 -0.51(-6.93%)
Aug 19, 2019 7.000 7.500 6.850 7.413 32,691 +0.56(+8.23%)
Aug 16, 2019 6.650 6.900 6.650 6.850 4,180 +0.25(+3.79%)
Aug 15, 2019 6.650 6.750 6.600 6.600 4,370 -0.15(-2.22%)
Aug 14, 2019 6.450 6.800 6.400 6.750 8,330 +0.35(+5.47%)
Aug 13, 2019 6.700 6.800 6.350 6.400 12,325 -0.30(-4.48%)
Aug 12, 2019 6.700 6.850 6.600 6.700 4,070 +0.20(+3.08%)
Aug 09, 2019 6.500 6.600 6.450 6.500 4,980 +0.05(+0.78%)
Aug 08, 2019 6.450 6.700 6.400 6.450 2,275 +0.00(+0.00%)
Aug 07, 2019 6.400 6.450 6.250 6.450 2,285 +0.00(+0.00%)
Aug 06, 2019 6.500 6.500 6.250 6.450 4,434 +0.10(+1.57%)
Aug 05, 2019 6.700 6.700 6.250 6.350 4,188 -0.30(-4.51%)
Aug 02, 2019 6.900 6.900 6.550 6.650 6,800 -0.25(-3.62%)
Aug 01, 2019 7.000 7.100 6.850 6.900 6,486 -0.05(-0.72%)
Jul 31, 2019 6.800 7.000 6.800 6.950 3,912 +0.10(+1.46%)
Jul 30, 2019 6.850 7.100 6.850 6.850 3,946 -0.15(-2.14%)
Jul 29, 2019 6.950 7.100 6.850 7.000 4,980 +0.11(+1.66%)
Jul 26, 2019 6.900 7.000 6.850 6.886 4,940 -0.01(-0.20%)
Jul 25, 2019 6.600 7.000 6.600 6.900 6,337 +0.20(+2.99%)
Jul 24, 2019 6.700 6.963 6.699 6.700 4,668 -0.15(-2.19%)
Jul 23, 2019 6.500 6.900 6.500 6.850 5,989 +0.10(+1.48%)
Jul 22, 2019 6.700 6.850 6.450 6.750 4,720 +0.35(+5.47%)
Jul 19, 2019 6.600 6.900 6.350 6.400 4,020 -0.35(-5.19%)
Jul 18, 2019 6.750 6.850 6.350 6.750 11,348 -0.15(-2.17%)
Jul 17, 2019 6.750 6.900 6.700 6.900 10,513 +0.00(+0.00%)
Jul 16, 2019 7.000 7.000 6.700 6.900 12,906 -0.05(-0.72%)
Jul 15, 2019 6.950 7.000 6.655 6.950 9,540 +0.05(+0.72%)
Jul 12, 2019 6.600 6.965 6.600 6.900 2,980 +0.15(+2.18%)
Jul 11, 2019 6.970 7.000 6.650 6.753 7,885 -0.20(-2.84%)
Jul 10, 2019 6.700 7.250 6.500 6.950 22,248 +0.18(+2.71%)
Jul 09, 2019 6.850 6.850 6.650 6.766 2,255 -0.02(-0.22%)
Jul 08, 2019 7.000 7.150 6.700 6.782 10,345 -0.22(-3.12%)
Jul 05, 2019 6.750 7.050 6.750 7.000 3,220 +0.05(+0.72%)
Jul 03, 2019 7.000 7.250 6.896 6.950 6,620 -0.10(-1.42%)
Jul 02, 2019 6.900 7.050 6.800 7.050 7,910 +0.00(+0.00%)
Jul 01, 2019 7.200 7.250 6.950 7.050 12,922 +0.30(+4.50%)
Jun 28, 2019 6.600 6.850 6.600 6.747 6,460 +0.15(+2.22%)
Jun 27, 2019 7.150 7.150 6.500 6.600 15,775 -0.60(-8.30%)
Jun 26, 2019 6.850 7.197 6.617 7.197 12,449 +0.35(+5.07%)
Jun 25, 2019 7.400 7.400 6.750 6.850 4,694 -0.25(-3.52%)
Jun 24, 2019 6.900 7.100 6.900 7.100 5,659 +0.03(+0.39%)
Jun 21, 2019 7.100 7.150 6.886 7.072 12,160 -0.03(-0.39%)
Jun 20, 2019 7.500 7.500 7.100 7.100 10,463 -0.40(-5.33%)
Jun 19, 2019 7.500 7.550 7.150 7.500 15,828 +0.10(+1.35%)
Jun 18, 2019 7.150 7.500 7.000 7.400 35,492 +0.46(+6.64%)
Jun 17, 2019 6.650 7.000 6.650 6.939 5,725 +0.04(+0.57%)
Jun 14, 2019 6.650 6.900 6.550 6.900 8,000 +0.15(+2.22%)
Jun 13, 2019 6.750 6.750 6.350 6.750 6,137 +0.05(+0.75%)
Jun 12, 2019 6.700 6.700 6.300 6.700 5,770 +0.05(+0.75%)
Jun 11, 2019 6.400 6.750 6.250 6.650 18,377 +0.35(+5.56%)
Jun 10, 2019 6.250 6.400 6.081 6.300 8,155 +0.00(+0.00%)
Jun 07, 2019 6.450 6.450 6.000 6.300 14,180 -0.15(-2.33%)
Jun 06, 2019 6.050 6.450 5.950 6.450 10,374 +0.49(+8.20%)
Jun 05, 2019 6.150 6.250 5.900 5.961 5,513 -0.19(-3.07%)
Jun 04, 2019 6.350 6.400 5.840 6.150 15,442 -0.10(-1.60%)
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.