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 (%)
Aug 31, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
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.