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 (%)
Jan 31, 2019 7.500 8.650 7.500 8.300 46,003 +0.80(+10.67%)
Jan 30, 2019 7.600 8.150 7.250 7.500 46,375 -0.10(-1.32%)
Jan 29, 2019 7.850 8.200 7.514 7.600 33,626 -0.35(-4.40%)
Jan 28, 2019 8.450 8.450 7.800 7.950 15,086 -0.15(-1.85%)
Jan 25, 2019 8.300 8.700 8.000 8.100 11,600 -0.15(-1.82%)
Jan 24, 2019 8.050 8.565 8.000 8.250 26,105 +0.25(+3.12%)
Jan 23, 2019 8.150 8.200 8.000 8.000 20,751 -0.10(-1.23%)
Jan 22, 2019 8.500 8.616 8.000 8.100 17,496 -0.20(-2.41%)
Jan 18, 2019 8.500 9.250 8.250 8.300 55,260 -0.20(-2.35%)
Jan 17, 2019 8.750 8.950 7.900 8.500 96,000 +0.15(+1.80%)
Jan 16, 2019 9.400 9.592 8.250 8.350 27,235 -0.70(-7.73%)
Jan 15, 2019 9.250 9.850 8.850 9.050 51,868 -0.10(-1.09%)
Jan 14, 2019 9.200 9.200 8.550 9.150 63,793 +0.40(+4.57%)
Jan 11, 2019 8.400 9.250 8.200 8.750 45,780 +0.35(+4.17%)
Jan 10, 2019 8.850 8.950 8.150 8.400 18,618 -0.30(-3.45%)
Jan 09, 2019 8.700 8.950 8.400 8.700 23,511 +0.00(+0.00%)
Jan 08, 2019 8.800 9.595 8.091 8.700 72,557 -0.15(-1.69%)
Jan 07, 2019 7.450 9.232 6.450 8.850 117,196 +1.60(+22.07%)
Jan 04, 2019 6.300 7.500 6.300 7.250 45,580 +0.80(+12.40%)
Jan 03, 2019 6.600 6.700 6.401 6.450 13,250 -0.15(-2.27%)
Jan 02, 2019 7.000 7.150 6.250 6.600 45,120 -0.10(-1.49%)
Dec 31, 2018 6.750 7.475 6.520 6.700 54,620 +0.35(+5.51%)
Dec 28, 2018 5.750 6.950 5.550 6.350 42,140 +0.65(+11.40%)
Dec 27, 2018 6.350 6.350 5.550 5.700 15,576 -0.35(-5.79%)
Dec 26, 2018 5.550 6.250 5.550 6.050 21,601 +0.50(+9.01%)
Dec 24, 2018 5.400 5.700 5.400 5.550 11,300 +0.25(+4.72%)
Dec 21, 2018 6.000 6.175 5.100 5.300 59,560 -0.75(-12.40%)
Dec 20, 2018 6.850 7.005 6.050 6.050 28,916 -0.82(-11.88%)
Dec 19, 2018 6.650 7.016 6.350 6.866 29,542 +0.07(+0.97%)
Dec 18, 2018 6.850 7.264 6.750 6.800 10,689 -0.05(-0.73%)
Dec 17, 2018 6.950 7.200 6.750 6.850 22,886 -0.28(-3.86%)
Dec 14, 2018 7.500 7.500 7.035 7.125 9,720 -0.17(-2.40%)
Dec 13, 2018 7.350 7.713 7.150 7.300 18,360 +0.00(+0.00%)
Dec 12, 2018 7.550 7.550 7.300 7.300 14,102 -0.15(-2.01%)
Dec 11, 2018 7.500 7.700 7.300 7.450 3,071 +0.00(+0.00%)
Dec 10, 2018 7.750 7.765 7.300 7.450 16,676 -0.40(-5.10%)
Dec 07, 2018 7.900 7.900 7.650 7.850 5,940 -0.05(-0.58%)
Dec 06, 2018 8.250 8.400 7.500 7.896 28,224 -0.55(-6.56%)
Dec 04, 2018 8.400 8.900 8.150 8.450 54,280 -0.05(-0.59%)
Dec 03, 2018 9.000 10.35 8.450 8.500 209,973 +0.05(+0.59%)
Nov 30, 2018 8.500 8.650 8.400 8.450 6,280 -0.05(-0.59%)
Nov 29, 2018 8.200 8.653 8.200 8.500 17,469 +0.25(+3.03%)
Nov 28, 2018 8.150 8.550 8.000 8.250 16,470 -0.25(-2.94%)
Nov 27, 2018 8.750 8.899 8.250 8.500 22,031 -0.25(-2.86%)
Nov 26, 2018 8.900 8.950 8.750 8.750 6,991 -0.20(-2.23%)
Nov 23, 2018 8.900 9.150 8.900 8.950 3,720 -0.20(-2.19%)
Nov 21, 2018 9.150 9.150 9.150 0 +0.25(+2.81%)
Nov 20, 2018 8.950 9.450 8.650 8.900 20,241 -0.55(-5.82%)
Nov 19, 2018 9.850 9.900 9.300 9.450 12,918 -0.10(-1.05%)
Nov 16, 2018 9.150 9.900 9.150 9.550 10,940 +0.30(+3.24%)
Nov 15, 2018 9.350 9.800 9.200 9.250 22,497 +0.25(+2.77%)
Nov 14, 2018 9.550 9.900 8.850 9.001 24,937 -0.55(-5.75%)
Nov 13, 2018 9.600 9.900 9.500 9.550 26,229 +0.05(+0.53%)
Nov 12, 2018 9.450 10.15 9.450 9.500 9,268 -0.05(-0.52%)
Nov 09, 2018 10.15 10.15 9.350 9.550 19,820 -0.45(-4.50%)
Nov 08, 2018 10.35 10.35 9.608 10.00 33,681 +0.35(+3.63%)
Nov 07, 2018 9.850 9.900 9.500 9.650 12,883 +0.20(+2.12%)
Nov 06, 2018 9.750 10.10 9.300 9.450 19,404 -0.30(-3.08%)
Nov 05, 2018 10.30 10.30 9.500 9.750 33,599 -0.30(-2.99%)
Nov 02, 2018 9.700 10.35 9.700 10.05 48,720 +0.40(+4.15%)
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.