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 (%)
Jan 31, 2019 7.500 8.650 7.500 8.300 46,003 +0.80(+10.67%)
Jan 30, 2019 7.600 8.150 7.250 7.500 46,375 -0.10(-1.32%)
Jan 29, 2019 7.850 8.200 7.514 7.600 33,626 -0.35(-4.40%)
Jan 28, 2019 8.450 8.450 7.800 7.950 15,086 -0.15(-1.85%)
Jan 25, 2019 8.300 8.700 8.000 8.100 11,600 -0.15(-1.82%)
Jan 24, 2019 8.050 8.565 8.000 8.250 26,105 +0.25(+3.12%)
Jan 23, 2019 8.150 8.200 8.000 8.000 20,751 -0.10(-1.23%)
Jan 22, 2019 8.500 8.616 8.000 8.100 17,496 -0.20(-2.41%)
Jan 18, 2019 8.500 9.250 8.250 8.300 55,260 -0.20(-2.35%)
Jan 17, 2019 8.750 8.950 7.900 8.500 96,000 +0.15(+1.80%)
Jan 16, 2019 9.400 9.592 8.250 8.350 27,235 -0.70(-7.73%)
Jan 15, 2019 9.250 9.850 8.850 9.050 51,868 -0.10(-1.09%)
Jan 14, 2019 9.200 9.200 8.550 9.150 63,793 +0.40(+4.57%)
Jan 11, 2019 8.400 9.250 8.200 8.750 45,780 +0.35(+4.17%)
Jan 10, 2019 8.850 8.950 8.150 8.400 18,618 -0.30(-3.45%)
Jan 09, 2019 8.700 8.950 8.400 8.700 23,511 +0.00(+0.00%)
Jan 08, 2019 8.800 9.595 8.091 8.700 72,557 -0.15(-1.69%)
Jan 07, 2019 7.450 9.232 6.450 8.850 117,196 +1.60(+22.07%)
Jan 04, 2019 6.300 7.500 6.300 7.250 45,580 +0.80(+12.40%)
Jan 03, 2019 6.600 6.700 6.401 6.450 13,250 -0.15(-2.27%)
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.