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 )

0.8148 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 31, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 30, 2018 10.45 10.45 9.600 10.00 15,217 +0.20(+2.04%)
Aug 29, 2018 10.10 10.28 9.650 9.800 20,208 -0.30(-2.97%)
Aug 28, 2018 10.30 10.45 9.950 10.10 13,207 -0.10(-0.98%)
Aug 27, 2018 10.20 10.45 9.722 10.20 16,830 +0.00(+0.00%)
Aug 24, 2018 10.20 10.50 9.500 10.20 75,920 +0.05(+0.49%)
Aug 23, 2018 10.45 10.75 10.05 10.15 13,102 -0.10(-0.98%)
Aug 22, 2018 10.10 10.30 10.05 10.25 14,157 +0.25(+2.50%)
Aug 21, 2018 10.95 10.95 9.950 10.00 39,049 -1.00(-9.09%)
Aug 20, 2018 11.05 12.20 10.65 11.00 73,797 -1.00(-8.33%)
Aug 17, 2018 12.10 12.55 10.75 12.00 800,180 +2.45(+25.65%)
Aug 16, 2018 9.050 9.750 9.050 9.550 8,165 +0.35(+3.80%)
Aug 15, 2018 9.550 9.964 9.150 9.200 22,120 -0.80(-8.00%)
Aug 14, 2018 10.70 10.70 9.750 10.00 10,956 -0.40(-3.85%)
Aug 13, 2018 10.80 10.98 10.35 10.40 10,122 -0.20(-1.89%)
Aug 10, 2018 10.25 11.05 10.05 10.60 38,420 +0.25(+2.42%)
Aug 09, 2018 10.20 10.43 10.00 10.35 5,558 +0.15(+1.47%)
Aug 08, 2018 10.00 10.33 10.00 10.20 4,010 +0.15(+1.49%)
Aug 07, 2018 10.25 10.53 10.00 10.05 8,589 -0.30(-2.90%)
Aug 06, 2018 10.40 10.55 10.25 10.35 7,698 -0.20(-1.90%)
Aug 03, 2018 10.70 10.70 10.30 10.55 7,200 +0.05(+0.48%)
Aug 02, 2018 10.30 10.70 10.15 10.50 6,316 +0.05(+0.48%)
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.