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 )

0.8123 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2019 5.800 5.900 5.641 5.825 29,120 +0.03(+0.43%)
Dec 30, 2019 5.800 5.950 5.700 5.800 24,511 -0.03(-0.43%)
Dec 27, 2019 5.850 6.000 5.800 5.825 21,680 -0.07(-1.17%)
Dec 26, 2019 5.900 6.124 5.850 5.894 21,185 -0.01(-0.10%)
Dec 24, 2019 5.900 6.050 5.850 5.900 4,720 +0.00(+0.00%)
Dec 23, 2019 6.100 6.237 5.875 5.900 14,605 -0.05(-0.84%)
Dec 20, 2019 6.300 6.300 5.900 5.950 7,480 -0.25(-4.03%)
Dec 19, 2019 6.000 6.200 5.950 6.200 7,130 +0.15(+2.48%)
Dec 18, 2019 6.000 6.400 5.758 6.050 35,734 +0.10(+1.68%)
Dec 17, 2019 5.900 5.950 5.800 5.950 12,279 -0.03(-0.51%)
Dec 16, 2019 6.050 6.300 5.850 5.981 12,395 -0.16(-2.64%)
Dec 13, 2019 6.050 6.450 5.850 6.143 58,960 +0.19(+3.24%)
Dec 12, 2019 6.000 6.000 5.650 5.950 45,278 +0.03(+0.52%)
Dec 11, 2019 5.950 6.000 5.850 5.919 2,429 +0.07(+1.18%)
Dec 10, 2019 5.850 6.000 5.800 5.850 6,301 -0.05(-0.85%)
Dec 09, 2019 6.100 6.100 5.900 5.900 2,901 -0.10(-1.65%)
Dec 06, 2019 6.000 6.141 5.950 5.999 7,220 -0.15(-2.44%)
Dec 05, 2019 6.300 6.300 5.916 6.149 13,959 -0.05(-0.82%)
Dec 04, 2019 6.400 6.400 6.100 6.200 5,391 +0.10(+1.64%)
Dec 03, 2019 5.900 6.183 5.900 6.100 8,155 +0.22(+3.83%)
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.