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 (%)
Apr 30, 2018 13.65 14.14 13.50 13.65 54,758 +0.25(+1.87%)
Apr 27, 2018 13.85 14.20 13.40 13.40 46,831 -0.55(-3.94%)
Apr 26, 2018 13.95 14.60 13.50 13.95 55,780 -0.20(-1.41%)
Apr 25, 2018 14.25 14.60 13.75 14.15 65,003 -0.30(-2.08%)
Apr 24, 2018 14.80 14.95 14.26 14.45 56,408 +0.05(+0.35%)
Apr 23, 2018 15.50 15.70 14.25 14.40 141,255 -1.30(-8.28%)
Apr 20, 2018 15.50 16.65 15.05 15.70 315,540 +0.15(+0.96%)
Apr 19, 2018 17.05 18.00 15.00 15.55 391,323 -1.35(-7.99%)
Apr 18, 2018 15.90 18.15 14.26 16.90 695,584 +1.15(+7.30%)
Apr 17, 2018 19.55 19.95 15.70 15.75 2,717,877 +3.40(+27.53%)
Apr 16, 2018 11.55 12.50 11.10 12.35 68,693 +0.70(+6.01%)
Apr 13, 2018 12.80 13.04 11.25 11.65 116,668 -1.16(-9.03%)
Apr 12, 2018 13.75 13.95 12.05 12.81 276,199 -0.44(-3.35%)
Apr 11, 2018 12.50 15.95 12.50 13.25 1,694,968 +0.75(+6.00%)
Apr 10, 2018 9.050 13.75 8.902 12.50 1,564,728 +3.70(+42.05%)
Apr 09, 2018 9.050 9.347 8.750 8.800 13,741 -0.15(-1.68%)
Apr 06, 2018 8.850 9.101 8.500 8.950 17,815 +0.00(+0.00%)
Apr 05, 2018 8.500 9.850 8.500 8.950 69,347 +0.45(+5.29%)
Apr 04, 2018 8.150 8.900 8.150 8.500 35,543 +0.20(+2.41%)
Apr 03, 2018 8.550 8.842 8.150 8.300 13,876 -0.10(-1.19%)
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.