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 31, 2018 8.700 9.100 8.600 8.800 20,667 -0.20(-2.22%)
Oct 30, 2018 9.650 9.800 8.500 9.000 44,400 -0.60(-6.25%)
Oct 29, 2018 9.550 10.75 9.550 9.600 52,371 -0.40(-4.00%)
Oct 26, 2018 9.850 11.20 9.850 10.00 135,460 -0.10(-0.99%)
Oct 25, 2018 9.900 10.35 9.750 10.10 34,161 +0.10(+1.00%)
Oct 24, 2018 9.700 10.75 9.500 10.00 49,456 -0.85(-7.83%)
Oct 23, 2018 9.550 11.25 9.000 10.85 206,671 +0.35(+3.33%)
Oct 22, 2018 10.55 11.75 9.600 10.50 215,992 -2.50(-19.23%)
Oct 19, 2018 19.20 19.45 11.75 13.00 2,284,180 +0.30(+2.36%)
Oct 18, 2018 8.500 14.65 8.050 12.70 695,722 +4.25(+50.30%)
Oct 17, 2018 7.550 9.400 7.450 8.450 131,225 +1.25(+17.36%)
Oct 16, 2018 7.100 7.500 7.100 7.200 6,370 +0.02(+0.28%)
Oct 15, 2018 7.100 7.400 7.050 7.180 5,678 -0.06(-0.76%)
Oct 12, 2018 7.250 8.125 7.150 7.235 55,920 +0.19(+2.62%)
Oct 11, 2018 6.950 7.245 6.950 7.050 7,072 -0.05(-0.70%)
Oct 10, 2018 7.350 7.500 7.100 7.100 9,741 -0.25(-3.40%)
Oct 09, 2018 7.800 7.800 7.150 7.350 7,300 -0.20(-2.65%)
Oct 08, 2018 8.050 8.320 7.200 7.550 26,958 -0.70(-8.48%)
Oct 05, 2018 8.400 8.450 8.100 8.250 7,720 -0.05(-0.60%)
Oct 04, 2018 8.650 8.750 8.100 8.300 10,695 -0.20(-2.35%)
Oct 03, 2018 8.250 8.500 8.100 8.500 9,894 +0.25(+3.03%)
Oct 02, 2018 8.500 8.500 8.150 8.250 8,152 -0.31(-3.58%)
Oct 01, 2018 8.550 8.995 8.300 8.556 4,090 -0.09(-1.09%)
Sep 28, 2018 8.450 8.650 8.150 8.650 9,560 +0.20(+2.37%)
Sep 27, 2018 8.450 8.950 8.450 8.450 10,257 -0.30(-3.43%)
Sep 26, 2018 8.769 9.094 8.342 8.750 9,205 +0.00(+0.00%)
Sep 25, 2018 9.100 9.250 8.750 8.750 14,130 -0.30(-3.31%)
Sep 24, 2018 9.100 9.500 9.000 9.050 2,764 -0.05(-0.55%)
Sep 21, 2018 9.400 9.650 9.050 9.100 6,140 -0.25(-2.67%)
Sep 20, 2018 9.250 9.700 9.250 9.350 7,406 -0.05(-0.53%)
Sep 19, 2018 9.450 9.450 9.200 9.400 10,558 -0.10(-1.05%)
Sep 18, 2018 9.450 9.650 9.000 9.500 6,384 -0.10(-1.02%)
Sep 17, 2018 9.750 9.750 8.900 9.598 10,492 +0.10(+1.03%)
Sep 14, 2018 9.300 9.750 9.150 9.500 20,120 +0.30(+3.26%)
Sep 13, 2018 8.950 9.200 8.850 9.200 9,405 +0.30(+3.37%)
Sep 12, 2018 9.050 9.217 8.900 8.900 26,427 -0.30(-3.26%)
Sep 11, 2018 9.200 9.400 9.100 9.200 8,920 +0.00(+0.00%)
Sep 10, 2018 9.250 9.500 9.050 9.200 7,042 -0.05(-0.54%)
Sep 07, 2018 9.450 9.650 9.150 9.250 17,460 -0.40(-4.15%)
Sep 06, 2018 9.850 9.850 9.300 9.650 7,076 -0.10(-1.03%)
Sep 05, 2018 9.750 9.992 9.600 9.750 15,845 -0.10(-1.02%)
Sep 04, 2018 10.05 10.05 9.750 9.850 23,995 -0.20(-1.99%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 30, 2018 10.45 10.45 9.600 10.00 15,217 +0.20(+2.04%)
Aug 29, 2018 10.10 10.28 9.650 9.800 20,208 -0.30(-2.97%)
Aug 28, 2018 10.30 10.45 9.950 10.10 13,207 -0.10(-0.98%)
Aug 27, 2018 10.20 10.45 9.722 10.20 16,830 +0.00(+0.00%)
Aug 24, 2018 10.20 10.50 9.500 10.20 75,920 +0.05(+0.49%)
Aug 23, 2018 10.45 10.75 10.05 10.15 13,102 -0.10(-0.98%)
Aug 22, 2018 10.10 10.30 10.05 10.25 14,157 +0.25(+2.50%)
Aug 21, 2018 10.95 10.95 9.950 10.00 39,049 -1.00(-9.09%)
Aug 20, 2018 11.05 12.20 10.65 11.00 73,797 -1.00(-8.33%)
Aug 17, 2018 12.10 12.55 10.75 12.00 800,180 +2.45(+25.65%)
Aug 16, 2018 9.050 9.750 9.050 9.550 8,165 +0.35(+3.80%)
Aug 15, 2018 9.550 9.964 9.150 9.200 22,120 -0.80(-8.00%)
Aug 14, 2018 10.70 10.70 9.750 10.00 10,956 -0.40(-3.85%)
Aug 13, 2018 10.80 10.98 10.35 10.40 10,122 -0.20(-1.89%)
Aug 10, 2018 10.25 11.05 10.05 10.60 38,420 +0.25(+2.42%)
Aug 09, 2018 10.20 10.43 10.00 10.35 5,558 +0.15(+1.47%)
Aug 08, 2018 10.00 10.33 10.00 10.20 4,010 +0.15(+1.49%)
Aug 07, 2018 10.25 10.53 10.00 10.05 8,589 -0.30(-2.90%)
Aug 06, 2018 10.40 10.55 10.25 10.35 7,698 -0.20(-1.90%)
Aug 03, 2018 10.70 10.70 10.30 10.55 7,200 +0.05(+0.48%)
Aug 02, 2018 10.30 10.70 10.15 10.50 6,316 +0.05(+0.48%)
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.