Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.9304 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.000	9.350	8.850	8.850	72,417	-0.05(-0.56%)
May 27, 2021	8.650	9.100	8.600	8.900	60,317	+0.28(+3.19%)
May 26, 2021	8.450	8.850	8.450	8.625	98,163	+0.28(+3.29%)
May 25, 2021	8.650	8.848	8.300	8.350	40,976	-0.10(-1.18%)
May 24, 2021	9.000	9.150	8.400	8.450	86,214	-0.60(-6.63%)
May 21, 2021	8.600	9.350	8.474	9.050	124,895	+0.70(+8.38%)
May 20, 2021	8.250	9.250	8.250	8.350	203,301	+0.45(+5.70%)
May 19, 2021	7.700	8.050	7.700	7.900	33,978	-0.15(-1.86%)
May 18, 2021	8.000	8.500	7.950	8.050	72,669	+0.15(+1.90%)
May 17, 2021	7.850	8.050	7.700	7.900	31,471	+0.10(+1.28%)
May 14, 2021	7.750	7.976	7.550	7.800	54,216	+0.25(+3.31%)
May 13, 2021	8.600	8.950	7.300	7.550	121,050	-1.45(-16.11%)
May 12, 2021	8.300	9.050	8.100	9.000	97,238	+0.40(+4.65%)
May 11, 2021	7.550	8.750	7.500	8.600	84,803	+0.65(+8.18%)
May 10, 2021	8.400	8.600	7.550	7.950	73,730	-0.55(-6.47%)
May 07, 2021	8.750	8.950	8.410	8.500	80,284	-0.05(-0.58%)
May 06, 2021	9.400	9.400	8.400	8.550	129,099	-0.85(-9.04%)
May 05, 2021	9.700	9.700	9.150	9.400	59,183	-0.10(-1.05%)
May 04, 2021	9.950	10.10	9.250	9.500	76,909	-0.60(-5.94%)

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.