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 )

0.9700 -0.0100 (-1.02%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 3.600 3.966 104,706 +0.39(+10.95%)
Jan 28, 2022 3.800 3.800 3.250 3.575 37,257 +0.12(+3.62%)
Jan 27, 2022 3.650 3.845 3.450 3.450 17,435 -0.22(-6.02%)
Jan 26, 2022 3.773 3.850 3.550 3.671 19,230 -0.03(-0.80%)
Jan 25, 2022 3.550 3.850 3.437 3.700 20,190 +0.19(+5.40%)
Jan 24, 2022 3.600 3.900 3.401 3.511 48,258 -0.21(-5.74%)
Jan 21, 2022 3.696 3.780 3.554 3.725 31,091 +0.02(+0.66%)
Jan 20, 2022 4.269 4.355 3.700 3.700 79,328 -0.52(-12.38%)
Jan 19, 2022 4.332 4.400 4.000 4.223 53,546 -0.02(-0.42%)
Jan 18, 2022 4.375 4.375 4.242 4.242 23,834 -0.26(-5.74%)
Jan 14, 2022 4.500 0 -0.10(-2.17%)
Jan 13, 2022 4.350 4.850 4.350 4.600 47,291 +0.10(+2.31%)
Jan 12, 2022 4.550 4.699 4.250 4.496 52,027 -0.15(-3.19%)
Jan 11, 2022 4.657 4.750 4.502 4.644 21,980 -0.02(-0.43%)
Jan 10, 2022 4.750 4.900 4.510 4.664 29,586 -0.14(-2.83%)
Jan 07, 2022 4.700 4.867 4.670 4.800 23,657 +0.13(+2.83%)
Jan 06, 2022 5.100 5.100 4.502 4.668 66,159 -0.43(-8.47%)
Jan 05, 2022 5.500 5.500 4.931 5.100 36,591 -0.33(-5.99%)
Jan 04, 2022 5.400 5.450 5.200 5.425 36,358 +0.12(+2.36%)
Jan 03, 2022 5.050 5.350 5.007 5.300 17,435 +0.30(+6.00%)
Dec 31, 2021 5.100 5.275 5.000 5.000 48,848 -0.15(-2.91%)
Dec 30, 2021 4.950 5.450 4.900 5.150 51,261 +0.25(+5.10%)
Dec 29, 2021 5.150 5.200 4.750 4.900 97,900 -0.30(-5.77%)
Dec 28, 2021 5.400 5.500 5.200 5.200 24,057 -0.30(-5.45%)
Dec 27, 2021 5.550 5.742 5.425 5.500 39,578 -0.05(-0.90%)
Dec 23, 2021 5.550 5.900 5.500 5.550 52,343 -0.05(-0.95%)
Dec 22, 2021 5.550 5.800 5.450 5.604 46,086 +0.10(+1.88%)
Dec 21, 2021 5.742 6.000 5.479 5.500 31,079 -0.05(-0.90%)
Dec 20, 2021 5.600 5.850 5.500 5.550 34,484 -0.25(-4.31%)
Dec 17, 2021 5.650 6.000 5.650 5.800 47,244 +0.20(+3.57%)
Dec 16, 2021 5.750 5.880 5.600 5.600 36,878 -0.30(-5.08%)
Dec 15, 2021 5.750 6.000 5.500 5.900 39,779 +0.15(+2.61%)
Dec 14, 2021 5.950 6.000 5.650 5.750 24,454 -0.25(-4.17%)
Dec 13, 2021 5.800 6.050 5.700 6.000 22,885 +0.10(+1.69%)
Dec 10, 2021 5.550 5.950 5.550 5.900 22,656 +0.30(+5.36%)
Dec 09, 2021 5.600 5.925 5.600 5.600 44,782 -0.25(-4.27%)
Dec 08, 2021 5.400 6.000 5.254 5.850 69,943 +0.55(+10.38%)
Dec 07, 2021 5.400 5.650 5.250 5.300 40,522 +0.15(+2.91%)
Dec 06, 2021 5.250 5.450 5.000 5.150 62,195 -0.10(-1.90%)
Dec 03, 2021 5.450 5.575 5.010 5.250 77,895 -0.25(-4.55%)
Dec 02, 2021 5.600 5.600 5.450 5.500 42,975 -0.15(-2.65%)
Dec 01, 2021 5.600 5.941 5.500 5.650 52,799 -0.05(-0.88%)
Nov 30, 2021 6.350 6.350 5.550 5.700 170,637 -0.22(-3.80%)
Nov 29, 2021 5.950 6.050 5.851 5.925 17,508 -0.03(-0.42%)
Nov 26, 2021 5.750 6.050 5.750 5.950 29,015 -0.35(-5.56%)
Nov 24, 2021 6.000 6.350 6.000 6.300 16,052 +0.15(+2.44%)
Nov 23, 2021 6.000 6.150 5.950 6.150 26,977 +0.15(+2.50%)
Nov 22, 2021 6.300 6.300 6.000 6.000 45,656 -0.25(-4.00%)
Nov 19, 2021 6.450 6.450 6.250 6.250 28,112 -0.05(-0.79%)
Nov 18, 2021 6.750 6.400 6.250 6.300 57,369 -0.45(-6.67%)
Nov 17, 2021 6.800 6.950 6.750 6.750 29,721 -0.20(-2.88%)
Nov 16, 2021 6.950 7.050 6.800 6.950 30,042 -0.10(-1.42%)
Nov 15, 2021 7.300 7.432 6.900 7.050 43,934 -0.35(-4.73%)
Nov 12, 2021 7.550 7.650 7.200 7.400 27,831 +0.05(+0.68%)
Nov 11, 2021 7.200 7.450 7.200 7.350 40,386 +0.25(+3.52%)
Nov 10, 2021 7.400 7.100 58,954 -0.45(-5.96%)
Nov 09, 2021 7.800 7.900 7.450 7.550 64,544 -0.25(-3.21%)
Nov 08, 2021 7.800 8.150 7.500 7.800 109,216 +0.15(+1.96%)
Nov 05, 2021 7.850 7.850 7.500 7.650 42,188 -0.25(-3.16%)
Nov 04, 2021 7.600 7.900 7.475 7.900 101,155 +0.35(+4.64%)
Nov 03, 2021 7.600 7.697 7.401 7.550 59,492 -0.15(-1.95%)
Nov 02, 2021 7.500 7.850 7.300 7.700 194,457 +0.40(+5.48%)
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.