Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8247 -0.0103 (-1.23%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.