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 29, 2021 13.55 13.75 11.80 12.20 429,680 -0.65(-5.06%)
Jan 28, 2021 13.30 13.80 11.55 12.85 1,334,488 +0.60(+4.90%)
Jan 27, 2021 11.40 12.40 11.25 12.25 386,425 +0.45(+3.81%)
Jan 26, 2021 12.20 12.20 11.80 11.80 167,513 -0.30(-2.48%)
Jan 25, 2021 12.25 12.40 11.60 12.10 220,815 +0.05(+0.41%)
Jan 22, 2021 11.80 12.75 11.76 12.05 274,740 +0.05(+0.42%)
Jan 21, 2021 12.15 12.20 11.50 12.00 310,500 +0.30(+2.56%)
Jan 20, 2021 12.25 12.25 11.15 11.70 258,352 -0.30(-2.50%)
Jan 19, 2021 12.05 12.50 11.75 12.00 297,717 -0.65(-5.14%)
Jan 15, 2021 12.55 12.80 11.70 12.65 577,620 -0.45(-3.44%)
Jan 14, 2021 15.15 16.45 12.50 13.10 4,559,094 +1.90(+16.96%)
Jan 13, 2021 11.75 11.85 10.50 11.20 847,105 -0.90(-7.44%)
Jan 12, 2021 12.45 13.30 11.90 12.10 599,795 -0.50(-3.97%)
Jan 11, 2021 12.45 13.00 11.00 12.60 1,758,141 -2.85(-18.45%)
Jan 08, 2021 13.45 23.75 13.15 15.45 40,555,240 +6.10(+65.24%)
Jan 07, 2021 8.000 10.70 7.550 9.350 8,522,415 +2.40(+34.53%)
Jan 06, 2021 7.000 7.650 6.800 6.950 1,014,616 -0.05(-0.71%)
Jan 05, 2021 6.850 7.150 6.650 7.000 244,512 +0.00(+0.00%)
Jan 04, 2021 6.850 7.150 6.650 7.000 280,291 +0.25(+3.70%)
Dec 31, 2020 6.750 6.750 6.750 596,434 +0.10(+1.50%)
Dec 30, 2020 6.250 6.850 6.150 6.650 596,434 +0.40(+6.40%)
Dec 29, 2020 6.500 6.500 6.000 6.250 236,418 -0.15(-2.34%)
Dec 28, 2020 6.450 6.700 6.300 6.400 361,812 +0.10(+1.59%)
Dec 24, 2020 6.350 6.400 6.250 6.300 68,580 -0.10(-1.56%)
Dec 23, 2020 6.400 6.450 6.300 6.400 95,930 +0.00(+0.00%)
Dec 22, 2020 6.550 6.650 6.250 6.400 208,231 -0.15(-2.29%)
Dec 21, 2020 6.250 6.650 6.200 6.550 227,089 -0.20(-2.96%)
Dec 18, 2020 7.000 7.000 6.475 6.750 469,720 -0.05(-0.74%)
Dec 17, 2020 6.850 6.950 6.500 6.800 501,773 +0.10(+1.49%)
Dec 16, 2020 7.000 7.000 6.250 6.700 1,021,346 +0.20(+3.08%)
Dec 15, 2020 6.250 6.600 6.150 6.500 255,914 +0.25(+4.00%)
Dec 14, 2020 6.800 6.950 6.150 6.250 505,081 -0.55(-8.09%)
Dec 11, 2020 6.850 6.950 6.750 6.800 440,740 -0.20(-2.86%)
Dec 10, 2020 7.450 7.550 6.850 7.000 1,919,611 -3.15(-31.03%)
Dec 09, 2020 14.30 15.90 8.650 10.15 10,665,995 +2.85(+39.04%)
Dec 08, 2020 7.900 7.900 6.900 7.300 219,150 -0.30(-3.95%)
Dec 07, 2020 7.700 7.900 7.600 7.600 110,209 -0.10(-1.30%)
Dec 04, 2020 7.800 7.976 7.600 7.700 47,540 -0.20(-2.53%)
Dec 03, 2020 7.750 7.950 7.750 7.900 51,560 +0.10(+1.28%)
Dec 02, 2020 8.250 8.250 7.650 7.800 99,163 -0.55(-6.59%)
Dec 01, 2020 7.800 8.800 7.600 8.350 538,631 +0.80(+10.60%)
Nov 30, 2020 7.600 8.100 7.350 7.550 126,705 -0.05(-0.66%)
Nov 27, 2020 7.600 7.800 7.550 7.600 20,140 -0.15(-1.94%)
Nov 25, 2020 7.500 7.900 7.250 7.750 85,860 +0.35(+4.73%)
Nov 24, 2020 7.850 7.850 7.300 7.400 67,188 -0.15(-1.99%)
Nov 23, 2020 7.300 7.900 7.300 7.550 136,571 +0.25(+3.42%)
Nov 20, 2020 7.100 7.450 7.050 7.300 44,400 +0.10(+1.39%)
Nov 19, 2020 7.300 7.450 7.100 7.200 34,209 -0.10(-1.37%)
Nov 18, 2020 7.450 7.500 7.100 7.300 85,032 -0.50(-6.41%)
Nov 17, 2020 7.500 8.250 7.300 7.800 452,494 +0.30(+4.00%)
Nov 16, 2020 7.550 7.700 7.400 7.500 71,855 +0.10(+1.35%)
Nov 13, 2020 7.450 7.450 6.850 7.400 91,000 +0.05(+0.68%)
Nov 12, 2020 7.400 7.450 7.150 7.350 10,107 +0.00(+0.00%)
Nov 11, 2020 7.250 7.750 7.200 7.350 51,529 -0.10(-1.34%)
Nov 10, 2020 7.200 7.700 7.150 7.450 46,473 +0.35(+4.93%)
Nov 09, 2020 7.450 7.450 7.050 7.100 36,978 -0.10(-1.39%)
Nov 06, 2020 7.500 7.525 7.100 7.200 37,500 -0.35(-4.64%)
Nov 05, 2020 7.300 7.750 7.100 7.550 178,503 +0.40(+5.59%)
Nov 04, 2020 7.150 7.500 7.050 7.150 77,727 +0.10(+1.42%)
Nov 03, 2020 6.950 7.163 6.900 7.050 17,388 +0.15(+2.17%)
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.