Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.000 7.350 6.950 7.350 3,654 +0.20(+2.80%)
Oct 28, 2016 7.050 7.250 7.050 7.150 4,101 +0.15(+2.14%)
Oct 27, 2016 7.900 7.900 7.000 7.000 7,124 -0.55(-7.33%)
Oct 26, 2016 7.850 7.850 7.554 7.554 983 -0.20(-2.53%)
Oct 25, 2016 7.954 8.100 7.750 7.750 189 -0.05(-0.64%)
Oct 24, 2016 7.700 8.000 7.650 7.800 2,576 +0.10(+1.30%)
Oct 21, 2016 7.750 7.900 7.650 7.700 651 -0.20(-2.53%)
Oct 20, 2016 7.612 8.150 7.612 7.900 366 +0.00(+0.00%)
Oct 19, 2016 7.650 8.300 7.650 7.900 1,358 +0.30(+3.95%)
Oct 18, 2016 7.800 8.100 7.500 7.600 10,674 -0.20(-2.56%)
Oct 17, 2016 7.817 7.900 7.705 7.800 700 +0.10(+1.30%)
Oct 14, 2016 7.505 7.850 7.505 7.700 3,624 +0.10(+1.32%)
Oct 13, 2016 7.650 7.700 7.457 7.600 2,796 -0.15(-1.93%)
Oct 12, 2016 7.600 7.750 7.550 7.750 3,792 +0.20(+2.64%)
Oct 11, 2016 7.950 8.000 7.150 7.550 16,157 -0.54(-6.70%)
Oct 10, 2016 8.400 8.550 7.650 8.092 5,631 -0.21(-2.51%)
Oct 07, 2016 8.600 9.794 7.750 8.300 21,514 -0.24(-2.76%)
Oct 06, 2016 8.300 8.800 8.100 8.536 4,844 +0.34(+4.10%)
Oct 05, 2016 8.700 8.700 7.500 8.200 33,994 +0.40(+5.13%)
Oct 04, 2016 8.300 8.500 7.800 7.800 39,987 -1.48(-15.95%)
Oct 03, 2016 9.550 9.550 9.100 9.280 1,148 +0.28(+3.11%)
Sep 30, 2016 7.550 9.000 7.050 9.000 45,619 +2.00(+28.57%)
Sep 29, 2016 7.000 7.370 7.000 7.000 4,963 +0.00(+0.00%)
Sep 28, 2016 7.250 7.550 7.000 7.000 7,832 -0.32(-4.39%)
Sep 27, 2016 7.301 7.322 7.301 7.322 108 -0.03(-0.39%)
Sep 26, 2016 7.250 7.400 7.250 7.350 1,262 -0.05(-0.62%)
Sep 23, 2016 7.400 7.750 7.250 7.396 5,370 -0.10(-1.39%)
Sep 22, 2016 7.700 7.921 7.050 7.500 6,972 +0.15(+2.04%)
Sep 21, 2016 7.750 7.830 7.350 7.350 6,873 -0.55(-6.96%)
Sep 20, 2016 8.200 8.275 7.450 7.900 10,775 +0.05(+0.64%)
Sep 19, 2016 8.150 8.500 7.850 7.850 2,723 -0.43(-5.19%)
Sep 16, 2016 7.851 8.280 7.850 8.280 11,678 +0.38(+4.81%)
Sep 15, 2016 7.650 7.900 7.600 7.900 3,236 +0.25(+3.27%)
Sep 14, 2016 7.600 8.000 7.511 7.650 1,286 +0.05(+0.66%)
Sep 13, 2016 7.350 7.650 7.350 7.599 1,145 +0.11(+1.43%)
Sep 12, 2016 7.550 7.750 7.300 7.492 4,382 -0.11(-1.42%)
Sep 09, 2016 7.400 7.600 7.400 7.600 1,430 +0.25(+3.40%)
Sep 08, 2016 7.700 8.200 7.200 7.350 6,042 -0.40(-5.16%)
Sep 07, 2016 8.105 8.204 7.750 7.750 5,199 -0.55(-6.63%)
Sep 06, 2016 8.450 8.450 8.300 8.300 2,665 -0.15(-1.78%)
Sep 02, 2016 8.750 8.450 8.450 8.450 8,760 -0.51(-5.66%)
Sep 01, 2016 8.900 9.000 8.550 8.957 2,041 +0.46(+5.37%)
Aug 31, 2016 8.615 8.950 8.400 8.500 1,119 -0.15(-1.73%)
Aug 30, 2016 8.750 8.750 8.650 8.650 1,525 -0.15(-1.70%)
Aug 29, 2016 8.700 8.950 8.500 8.800 936 +0.05(+0.58%)
Aug 26, 2016 8.498 9.050 8.350 8.749 5,102 +0.40(+4.78%)
Aug 25, 2016 8.700 8.700 8.300 8.350 1,549 +0.05(+0.60%)
Aug 24, 2016 8.100 8.975 8.100 8.300 5,591 +0.10(+1.22%)
Aug 23, 2016 8.350 8.650 8.001 8.200 4,806 -0.20(-2.38%)
Aug 22, 2016 9.250 9.300 8.350 8.399 19,503 -0.95(-10.17%)
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.