Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.9600 -0.0600 (-5.88%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8700 0.9200 0.8700 0.9100 2,757 +0.05(+5.51%)
Sep 28, 2023 0.8625 0.8625 0.8625 0.8625 968 -0.07(-7.26%)
Sep 27, 2023 0.9300 0.9300 0.9300 0.9300 570 +0.06(+6.53%)
Sep 26, 2023 0.8700 0.8990 0.8600 0.8730 1,675 -0.05(-5.11%)
Sep 25, 2023 0.8380 0.9200 0.8800 0.9200 6,229 +0.05(+5.75%)
Sep 22, 2023 0.8800 0.9100 0.7500 0.8700 11,940 -0.06(-6.45%)
Sep 21, 2023 0.9100 1.019 0.8840 0.9300 15,272 -0.00(-0.21%)
Sep 20, 2023 1.020 1.020 0.8876 0.9320 23,900 -0.12(-11.24%)
Sep 19, 2023 1.020 1.067 1.020 1.050 3,273 +0.04(+3.45%)
Sep 18, 2023 1.010 1.020 1.010 1.015 4,700 -0.01(-0.49%)
Sep 15, 2023 1.050 1.050 1.020 1.020 4,649 -0.02(-1.92%)
Sep 14, 2023 1.050 1.050 1.010 1.040 15,326 -0.03(-2.80%)
Sep 13, 2023 1.050 1.080 1.010 1.070 8,821 +0.00(+0.00%)
Sep 12, 2023 1.070 1.070 1.040 1.070 1,365 +0.04(+3.78%)
Sep 11, 2023 1.070 1.070 1.020 1.031 3,266 -0.01(-0.62%)
Sep 08, 2023 1.030 1.037 1.024 1.037 2,068 -0.00(-0.25%)
Sep 07, 2023 1.061 1.061 1.010 1.040 15,562 -0.04(-3.70%)
Sep 06, 2023 1.090 1.120 1.030 1.080 19,961 +0.00(+0.00%)
Sep 05, 2023 1.080 1.090 1.050 1.080 16,340 -0.02(-1.82%)
Sep 01, 2023 1.030 1.100 1.030 1.100 2,297 +0.05(+4.30%)
Aug 31, 2023 1.100 1.100 1.030 1.055 4,431 -0.02(-1.43%)
Aug 30, 2023 1.050 1.070 1.050 1.070 1,034 +0.00(+0.00%)
Aug 29, 2023 1.040 1.110 1.040 1.070 12,305 +0.00(+0.00%)
Aug 28, 2023 1.070 1.140 1.060 1.070 10,032 +0.02(+1.90%)
Aug 25, 2023 1.120 1.150 1.040 1.050 12,808 -0.09(-7.89%)
Aug 24, 2023 1.180 1.226 1.050 1.140 22,951 +0.02(+1.36%)
Aug 23, 2023 1.120 1.180 1.115 1.125 24,525 +0.01(+1.32%)
Aug 22, 2023 1.070 1.133 1.070 1.110 6,103 +0.04(+3.74%)
Aug 21, 2023 1.190 1.210 1.060 1.070 6,933 -0.06(-5.31%)
Aug 18, 2023 1.040 1.130 1.022 1.130 16,079 +0.11(+10.51%)
Aug 17, 2023 1.060 1.060 1.010 1.022 20,934 -0.05(-4.44%)
Aug 16, 2023 1.210 1.210 1.060 1.070 50,204 -0.09(-7.66%)
Aug 15, 2023 1.200 1.221 1.140 1.159 29,175 -0.03(-2.62%)
Aug 14, 2023 1.240 1.260 1.180 1.190 44,964 -0.07(-5.56%)
Aug 11, 2023 1.260 1.290 1.240 1.260 6,316 +0.02(+1.61%)
Aug 10, 2023 1.299 1.299 1.240 1.240 31,601 -0.03(-2.36%)
Aug 09, 2023 1.290 1.300 1.260 1.270 2,539 +0.01(+0.79%)
Aug 08, 2023 1.310 1.317 1.260 1.260 4,598 -0.06(-4.55%)
Aug 07, 2023 1.280 1.320 1.260 1.320 6,229 +0.01(+0.76%)
Aug 04, 2023 1.300 1.320 1.290 1.310 7,049 +0.03(+2.34%)
Aug 03, 2023 1.330 1.330 1.280 1.280 17,590 -0.05(-3.76%)
Aug 02, 2023 1.340 1.340 1.320 1.330 5,122 -0.02(-1.48%)
Aug 01, 2023 1.320 1.350 1.320 1.350 14,367 +0.01(+0.75%)
Jul 31, 2023 1.390 1.390 1.320 1.340 18,764 -0.04(-2.90%)
Jul 28, 2023 1.420 1.420 1.370 1.380 10,651 -0.04(-2.82%)
Jul 27, 2023 1.350 1.420 1.350 1.420 15,247 +0.03(+2.16%)
Jul 26, 2023 1.360 1.420 1.360 1.390 3,132 +0.00(+0.00%)
Jul 25, 2023 1.390 1.420 1.390 1.390 6,019 +0.01(+0.72%)
Jul 24, 2023 1.350 1.420 1.350 1.380 9,108 +0.03(+2.22%)
Jul 21, 2023 1.320 1.380 1.320 1.350 8,192 +0.02(+1.50%)
Jul 20, 2023 1.340 1.350 1.330 1.330 9,865 -0.05(-3.62%)
Jul 19, 2023 1.370 1.440 1.359 1.380 60,068 +0.04(+2.99%)
Jul 18, 2023 1.350 1.380 1.310 1.340 46,656 +0.00(+0.00%)
Jul 17, 2023 1.360 1.380 1.330 1.340 31,049 +0.00(+0.00%)
Jul 14, 2023 1.370 1.450 1.330 1.340 78,266 -0.06(-4.29%)
Jul 13, 2023 1.370 1.440 1.340 1.400 51,449 +0.03(+2.19%)
Jul 12, 2023 1.320 1.385 1.280 1.370 105,052 +0.05(+3.79%)
Jul 11, 2023 1.240 1.340 1.240 1.320 22,879 +0.07(+5.18%)
Jul 10, 2023 1.230 1.290 1.230 1.255 6,360 +0.01(+1.21%)
Jul 07, 2023 1.240 1.298 1.240 1.240 29,183 +0.00(+0.00%)
Jul 06, 2023 1.280 1.300 1.240 1.240 42,347 -0.03(-2.36%)
Jul 05, 2023 1.250 1.300 1.250 1.270 18,774 -0.04(-3.05%)
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.