Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 02, 2018 8.350 9.188 8.050 8.400 41,819 +0.06(+0.67%)
Mar 29, 2018 8.344 8.344 8.344 0 -0.61(-6.77%)
Mar 28, 2018 9.450 9.450 8.700 8.950 45,100 -0.55(-5.79%)
Mar 27, 2018 10.20 10.30 9.400 9.500 32,249 -0.60(-5.94%)
Mar 26, 2018 9.900 10.30 9.610 10.10 31,197 +0.50(+5.21%)
Mar 23, 2018 10.55 10.60 9.500 9.600 68,214 -1.05(-9.86%)
Mar 22, 2018 10.55 10.97 10.50 10.65 33,479 -0.20(-1.84%)
Mar 21, 2018 11.25 11.40 10.60 10.85 93,444 -0.50(-4.41%)
Mar 20, 2018 12.00 12.10 11.15 11.35 53,042 -0.55(-4.62%)
Mar 19, 2018 12.15 12.70 11.75 11.90 70,472 -0.15(-1.24%)
Mar 16, 2018 11.95 12.35 11.75 12.05 29,456 -0.05(-0.41%)
Mar 15, 2018 12.20 13.25 11.80 12.10 97,440 +0.05(+0.41%)
Mar 14, 2018 12.30 12.55 12.00 12.05 34,237 -0.20(-1.63%)
Mar 13, 2018 12.90 13.14 12.05 12.25 77,676 -0.75(-5.77%)
Mar 12, 2018 11.95 13.15 11.55 13.00 107,013 +1.25(+10.64%)
Mar 09, 2018 11.90 12.30 11.71 11.75 41,525 -0.25(-2.08%)
Mar 08, 2018 12.95 12.95 11.90 12.00 61,595 -0.70(-5.51%)
Mar 07, 2018 13.00 13.05 12.50 12.70 31,624 -0.25(-1.93%)
Mar 06, 2018 13.22 13.22 12.65 12.95 24,476 +0.10(+0.78%)
Mar 05, 2018 13.15 13.29 12.65 12.85 33,093 -0.25(-1.91%)
Mar 02, 2018 12.50 13.25 12.25 13.10 39,232 +0.55(+4.38%)
Mar 01, 2018 13.05 13.14 12.55 12.55 32,553 -0.55(-4.20%)
Feb 28, 2018 13.35 13.60 12.90 13.10 29,518 -0.05(-0.38%)
Feb 27, 2018 13.70 13.75 13.00 13.15 28,385 -0.40(-2.95%)
Feb 26, 2018 13.40 13.70 12.75 13.55 37,244 +0.40(+3.04%)
Feb 23, 2018 13.05 13.25 12.82 13.15 39,902 +0.20(+1.54%)
Feb 22, 2018 13.40 13.90 12.80 12.95 61,581 -0.60(-4.43%)
Feb 21, 2018 14.10 14.10 13.25 13.55 54,089 -0.35(-2.52%)
Feb 20, 2018 14.25 14.55 13.10 13.90 72,556 -0.05(-0.36%)
Feb 16, 2018 13.95 13.95 13.95 0 -2.05(-12.81%)
Feb 15, 2018 15.00 16.20 15.00 16.00 350,696 +1.15(+7.74%)
Feb 14, 2018 13.55 15.74 12.50 14.85 627,200 +1.20(+8.79%)
Feb 13, 2018 12.00 14.45 11.91 13.65 421,188 +1.50(+12.35%)
Feb 12, 2018 12.15 12.65 11.85 12.15 78,459 +0.35(+2.97%)
Feb 09, 2018 12.80 13.05 11.10 11.80 144,086 -0.70(-5.60%)
Feb 08, 2018 13.95 13.95 12.25 12.50 116,123 -1.10(-8.09%)
Feb 07, 2018 14.85 14.85 13.25 13.60 225,820 +0.25(+1.87%)
Feb 06, 2018 12.30 14.00 11.35 13.35 209,491 +0.20(+1.52%)
Feb 05, 2018 14.05 14.05 13.00 13.15 167,457 -1.00(-7.07%)
Feb 02, 2018 14.50 15.25 13.80 14.15 166,400 -0.95(-6.29%)
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.