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 )

0.9887 -0.0113 (-1.13%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 19, 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 (%)
Oct 30, 2020 7.150 7.200 6.600 6.850 40,020 -0.25(-3.52%)
Oct 29, 2020 7.100 7.250 6.900 7.100 19,342 -0.10(-1.39%)
Oct 28, 2020 7.200 7.365 7.000 7.200 64,730 -0.55(-7.10%)
Oct 27, 2020 7.150 7.900 7.150 7.750 102,772 +0.55(+7.64%)
Oct 26, 2020 7.500 7.500 7.000 7.200 52,860 -0.35(-4.64%)
Oct 23, 2020 7.950 7.951 7.245 7.550 93,660 -0.35(-4.43%)
Oct 22, 2020 8.050 8.650 7.650 7.900 217,849 -0.15(-1.86%)
Oct 21, 2020 7.150 8.500 7.150 8.050 603,610 +0.90(+12.59%)
Oct 20, 2020 7.400 7.500 7.050 7.150 27,081 -0.30(-4.03%)
Oct 19, 2020 7.500 8.000 7.400 7.450 216,491 -0.05(-0.67%)
Oct 16, 2020 7.400 7.750 7.350 7.500 48,480 +0.15(+2.04%)
Oct 15, 2020 7.500 7.900 7.250 7.350 150,829 +0.15(+2.08%)
Oct 14, 2020 7.450 7.450 7.000 7.200 30,756 -0.10(-1.37%)
Oct 13, 2020 6.950 7.650 6.950 7.300 61,028 +0.35(+5.04%)
Oct 12, 2020 6.950 7.500 6.950 6.950 69,533 -0.05(-0.71%)
Oct 09, 2020 7.500 7.700 7.000 7.000 69,620 -0.65(-8.50%)
Oct 08, 2020 7.000 8.500 6.900 7.650 391,930 +0.60(+8.51%)
Oct 07, 2020 6.650 7.150 6.650 7.050 60,897 +0.40(+6.02%)
Oct 06, 2020 6.400 6.850 6.400 6.650 38,630 +0.30(+4.72%)
Oct 05, 2020 7.000 7.100 6.350 6.350 145,184 -0.80(-11.19%)
Oct 02, 2020 6.600 7.950 6.400 7.150 279,640 -0.10(-1.38%)
Oct 01, 2020 8.450 8.750 6.950 7.250 292,236 -2.85(-28.22%)
Sep 30, 2020 6.450 10.55 6.450 10.10 473,085 +3.65(+56.59%)
Sep 29, 2020 6.900 6.950 6.300 6.450 24,808 -0.20(-3.01%)
Sep 28, 2020 6.100 6.750 5.900 6.650 84,053 +0.60(+9.92%)
Sep 25, 2020 5.650 6.100 5.500 6.050 20,600 +0.40(+7.08%)
Sep 24, 2020 6.100 6.250 5.500 5.650 52,507 -0.60(-9.60%)
Sep 23, 2020 6.300 6.351 6.150 6.250 9,204 -0.05(-0.79%)
Sep 22, 2020 6.350 6.400 6.250 6.300 8,346 -0.15(-2.33%)
Sep 21, 2020 6.500 6.500 6.200 6.450 18,853 +0.05(+0.78%)
Sep 18, 2020 6.500 6.600 6.350 6.400 6,760 -0.15(-2.29%)
Sep 17, 2020 6.250 6.600 6.100 6.550 35,332 +0.30(+4.80%)
Sep 16, 2020 6.700 6.750 6.200 6.250 36,436 -0.40(-6.02%)
Sep 15, 2020 6.650 6.800 6.491 6.650 160,648 +0.00(+0.00%)
Sep 14, 2020 6.850 7.350 6.600 6.650 28,613 -0.10(-1.48%)
Sep 11, 2020 7.450 7.450 6.750 6.750 23,140 -0.70(-9.40%)
Sep 10, 2020 7.750 7.817 7.151 7.450 52,241 -0.40(-5.10%)
Sep 09, 2020 7.500 7.900 7.400 7.850 208,937 +0.35(+4.67%)
Sep 08, 2020 7.400 7.500 7.250 7.500 19,745 +0.15(+2.04%)
Sep 04, 2020 7.300 7.650 7.000 7.350 34,180 +0.05(+0.68%)
Sep 03, 2020 7.400 7.550 7.000 7.300 40,872 -0.25(-3.31%)
Sep 02, 2020 7.500 7.800 7.250 7.550 76,762 +0.15(+2.03%)
Sep 01, 2020 7.275 7.750 7.200 7.400 200,606 +0.25(+3.50%)
Aug 31, 2020 5.900 7.450 5.900 7.150 669,146 +1.30(+22.22%)
Aug 28, 2020 5.650 6.000 5.650 5.850 20,440 +0.00(+0.00%)
Aug 27, 2020 5.800 6.050 5.600 5.850 20,072 +0.05(+0.86%)
Aug 26, 2020 5.850 6.100 5.800 5.800 44,178 -0.10(-1.69%)
Aug 25, 2020 5.900 6.000 5.750 5.900 19,862 -0.10(-1.67%)
Aug 24, 2020 5.900 6.250 5.900 6.000 56,444 +0.10(+1.69%)
Aug 21, 2020 6.050 6.250 5.600 5.900 56,960 +0.15(+2.61%)
Aug 20, 2020 5.950 6.200 5.650 5.750 38,796 -0.35(-5.74%)
Aug 19, 2020 6.050 6.350 5.950 6.100 24,497 -0.05(-0.81%)
Aug 18, 2020 6.550 6.550 5.850 6.150 56,438 -0.25(-3.91%)
Aug 17, 2020 6.000 6.500 6.000 6.400 88,489 +0.33(+5.35%)
Aug 14, 2020 6.850 6.934 5.750 6.075 129,460 -0.77(-11.31%)
Aug 13, 2020 6.650 7.100 6.500 6.850 45,668 +0.10(+1.48%)
Aug 12, 2020 6.650 6.950 6.550 6.750 44,389 -0.05(-0.74%)
Aug 11, 2020 6.650 6.957 6.400 6.800 49,212 +0.00(+0.00%)
Aug 10, 2020 7.050 7.200 6.600 6.800 95,339 -0.20(-2.86%)
Aug 07, 2020 7.500 7.650 7.000 7.000 80,700 -0.90(-11.39%)
Aug 06, 2020 7.550 8.450 7.500 7.900 292,511 +0.20(+2.60%)
Aug 05, 2020 6.850 8.450 6.800 7.700 606,794 +0.90(+13.24%)
Aug 04, 2020 6.750 7.000 6.550 6.800 83,547 -0.25(-3.55%)
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.