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 )

0.9600 +0.0200 (+2.13%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
Nov 30, 2021 6.350 6.350 5.550 5.700 170,637 -0.22(-3.80%)
Nov 29, 2021 5.950 6.050 5.851 5.925 17,508 -0.03(-0.42%)
Nov 26, 2021 5.750 6.050 5.750 5.950 29,015 -0.35(-5.56%)
Nov 24, 2021 6.000 6.350 6.000 6.300 16,052 +0.15(+2.44%)
Nov 23, 2021 6.000 6.150 5.950 6.150 26,977 +0.15(+2.50%)
Nov 22, 2021 6.300 6.300 6.000 6.000 45,656 -0.25(-4.00%)
Nov 19, 2021 6.450 6.450 6.250 6.250 28,112 -0.05(-0.79%)
Nov 18, 2021 6.750 6.400 6.250 6.300 57,369 -0.45(-6.67%)
Nov 17, 2021 6.800 6.950 6.750 6.750 29,721 -0.20(-2.88%)
Nov 16, 2021 6.950 7.050 6.800 6.950 30,042 -0.10(-1.42%)
Nov 15, 2021 7.300 7.432 6.900 7.050 43,934 -0.35(-4.73%)
Nov 12, 2021 7.550 7.650 7.200 7.400 27,831 +0.05(+0.68%)
Nov 11, 2021 7.200 7.450 7.200 7.350 40,386 +0.25(+3.52%)
Nov 10, 2021 7.400 7.100 58,954 -0.45(-5.96%)
Nov 09, 2021 7.800 7.900 7.450 7.550 64,544 -0.25(-3.21%)
Nov 08, 2021 7.800 8.150 7.500 7.800 109,216 +0.15(+1.96%)
Nov 05, 2021 7.850 7.850 7.500 7.650 42,188 -0.25(-3.16%)
Nov 04, 2021 7.600 7.900 7.475 7.900 101,155 +0.35(+4.64%)
Nov 03, 2021 7.600 7.697 7.401 7.550 59,492 -0.15(-1.95%)
Nov 02, 2021 7.500 7.850 7.300 7.700 194,457 +0.40(+5.48%)
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.