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 (%)
Mar 31, 2020 3.500 6.650 3.450 4.750 283,957 +1.22(+34.47%)
Mar 30, 2020 3.550 3.632 3.450 3.533 5,615 +0.13(+3.90%)
Mar 27, 2020 3.350 3.400 3.092 3.400 16,300 +0.15(+4.62%)
Mar 26, 2020 3.250 3.300 3.100 3.250 13,625 +0.15(+4.84%)
Mar 25, 2020 3.249 3.250 3.075 3.100 15,876 +0.05(+1.64%)
Mar 24, 2020 3.300 3.500 3.000 3.050 16,524 -0.10(-3.17%)
Mar 23, 2020 2.950 3.350 2.901 3.150 16,354 +0.27(+9.57%)
Mar 20, 2020 3.000 3.010 2.750 2.875 11,360 +0.10(+3.60%)
Mar 19, 2020 2.950 3.184 2.750 2.775 8,543 -0.20(-6.57%)
Mar 18, 2020 3.050 3.366 2.700 2.970 21,112 -0.13(-4.19%)
Mar 17, 2020 3.400 3.400 3.000 3.100 16,262 +0.05(+1.64%)
Mar 16, 2020 3.200 3.400 2.750 3.050 22,450 -0.02(-0.65%)
Mar 13, 2020 3.600 4.040 3.055 3.070 27,260 -0.53(-14.72%)
Mar 12, 2020 4.150 4.263 3.500 3.600 36,818 -1.05(-22.58%)
Mar 11, 2020 4.450 4.789 4.400 4.650 16,938 +0.00(+0.00%)
Mar 10, 2020 5.000 5.000 4.606 4.650 18,745 -0.32(-6.37%)
Mar 09, 2020 5.300 5.412 4.680 4.966 23,692 -0.59(-10.59%)
Mar 06, 2020 5.400 5.650 5.350 5.555 10,860 +0.05(+1.00%)
Mar 05, 2020 5.550 5.593 5.300 5.500 6,237 -0.03(-0.61%)
Mar 04, 2020 5.400 5.650 5.400 5.534 15,402 +0.03(+0.62%)
Mar 03, 2020 5.550 5.699 5.400 5.500 6,080 -0.05(-0.90%)
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.