Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.063	6.300	6.000	6.150	6,970	+0.00(+0.00%)
Apr 27, 2017	6.100	6.267	6.100	6.150	1,090	-0.05(-0.81%)
Apr 26, 2017	6.250	6.450	6.150	6.200	1,333	-0.20(-3.13%)
Apr 25, 2017	6.100	6.550	6.000	6.401	4,130	+0.25(+4.07%)
Apr 24, 2017	6.400	6.700	6.100	6.150	4,726	-0.35(-5.38%)
Apr 21, 2017	6.600	6.600	6.400	6.500	2,691	-0.17(-2.48%)
Apr 20, 2017	6.301	6.665	6.200	6.665	2,981	+0.12(+1.76%)
Apr 19, 2017	6.100	6.550	6.000	6.550	3,077	+0.00(+0.00%)
Apr 18, 2017	6.685	6.685	6.400	6.550	1,940	-0.10(-1.51%)
Apr 17, 2017	6.350	6.700	6.350	6.651	10,838	+0.25(+3.91%)
Apr 13, 2017	6.595	6.700	5.850	6.400	13,958	-0.25(-3.76%)
Apr 12, 2017	6.950	6.950	6.500	6.650	6,914	-0.25(-3.62%)
Apr 11, 2017	6.200	7.200	6.200	6.900	20,524	+0.70(+11.35%)
Apr 10, 2017	5.850	6.680	5.550	6.197	27,428	+0.25(+4.20%)
Apr 07, 2017	5.900	7.250	5.650	5.947	86,976	-0.04(-0.68%)
Apr 06, 2017	5.650	6.301	5.500	5.987	17,389	+0.54(+9.84%)
Apr 05, 2017	5.850	5.850	5.450	5.450	4,257	-0.25(-4.38%)
Apr 04, 2017	5.600	6.050	5.600	5.700	1,992	+0.00(+0.00%)

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.