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 )

0.8123 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2022 1.837 1.850 1.605 1.750 15,079 +0.00(+0.00%)
May 27, 2022 1.700 1.800 1.599 1.750 14,997 +0.10(+6.06%)
May 26, 2022 1.680 1.750 1.500 1.650 5,367 +0.05(+3.12%)
May 25, 2022 1.600 1.750 1.500 1.600 10,586 -0.04(-2.47%)
May 24, 2022 1.601 1.641 1.505 1.641 3,336 -0.01(-0.58%)
May 23, 2022 1.600 1.700 1.403 1.650 61,047 +0.08(+5.06%)
May 20, 2022 1.650 1.712 1.500 1.571 22,522 -0.13(-7.64%)
May 19, 2022 1.650 1.800 1.650 1.700 47,394 +0.09(+5.59%)
May 18, 2022 1.450 1.650 1.410 1.611 162,885 +0.12(+8.09%)
May 17, 2022 1.500 1.556 1.404 1.490 30,093 -0.07(-4.79%)
May 16, 2022 1.550 1.565 1.500 1.565 11,922 +0.01(+0.97%)
May 13, 2022 1.500 1.650 1.466 1.550 39,742 +0.11(+7.79%)
May 12, 2022 1.500 1.500 1.413 1.438 38,796 -0.09(-5.86%)
May 11, 2022 1.550 1.599 1.401 1.528 28,280 +0.01(+0.86%)
May 10, 2022 1.615 1.650 1.505 1.514 44,404 -0.14(-8.18%)
May 09, 2022 1.988 1.988 1.611 1.649 41,796 -0.40(-19.54%)
May 06, 2022 2.205 2.205 1.917 2.050 24,836 -0.16(-7.03%)
May 05, 2022 2.300 2.420 2.100 2.205 22,025 -0.11(-4.92%)
May 04, 2022 2.385 2.450 2.300 2.319 19,567 -0.16(-6.30%)
May 03, 2022 2.450 2.500 2.421 2.475 8,961 +0.08(+3.13%)
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.