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 )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
May 31, 2019 6.000 6.000 5.850 6.000 3,380 +0.03(+0.49%)
May 30, 2019 5.800 6.400 5.652 5.971 9,968 +0.17(+2.94%)
May 29, 2019 6.100 6.150 5.750 5.800 15,819 -0.45(-7.20%)
May 28, 2019 6.150 6.450 6.050 6.250 2,344 +0.05(+0.81%)
May 24, 2019 6.100 6.300 6.000 6.200 8,920 +0.10(+1.64%)
May 23, 2019 6.450 6.450 5.850 6.100 15,725 -0.42(-6.41%)
May 22, 2019 6.350 6.600 6.350 6.518 15,044 +0.22(+3.45%)
May 21, 2019 6.200 6.400 6.200 6.300 19,715 -0.05(-0.79%)
May 20, 2019 6.500 6.500 6.250 6.350 8,700 -0.15(-2.31%)
May 17, 2019 6.700 6.726 6.250 6.500 25,500 -0.20(-2.99%)
May 16, 2019 6.900 6.900 6.700 6.700 11,372 -0.15(-2.19%)
May 15, 2019 7.200 7.200 6.750 6.850 23,327 -0.25(-3.52%)
May 14, 2019 7.300 7.300 6.934 7.100 7,187 +0.25(+3.65%)
May 13, 2019 7.100 7.250 6.800 6.850 46,160 -0.25(-3.52%)
May 10, 2019 7.350 7.600 7.100 7.100 18,920 -0.30(-4.05%)
May 09, 2019 7.400 7.500 7.100 7.400 20,360 -0.10(-1.33%)
May 08, 2019 7.450 7.500 7.250 7.500 6,804 +0.20(+2.74%)
May 07, 2019 7.500 7.500 7.150 7.300 11,729 -0.10(-1.35%)
May 06, 2019 6.950 7.500 6.900 7.400 15,149 +0.15(+2.07%)
May 03, 2019 7.050 7.300 7.000 7.250 15,480 +0.15(+2.11%)
May 02, 2019 7.250 7.250 7.000 7.100 19,429 -0.20(-2.74%)
May 01, 2019 7.450 7.500 7.200 7.300 27,788 -0.15(-2.01%)
Apr 30, 2019 7.550 7.800 7.450 7.450 9,102 -0.20(-2.61%)
Apr 29, 2019 7.750 7.850 7.500 7.650 16,834 -0.15(-1.92%)
Apr 26, 2019 7.450 7.850 7.400 7.800 40,340 +0.25(+3.31%)
Apr 25, 2019 7.400 7.650 7.400 7.550 28,348 +0.00(+0.00%)
Apr 24, 2019 7.550 7.600 7.350 7.550 22,156 +0.20(+2.72%)
Apr 23, 2019 7.750 7.800 7.350 7.350 60,768 -0.55(-6.96%)
Apr 22, 2019 7.600 7.963 7.600 7.900 31,897 +0.20(+2.60%)
Apr 18, 2019 7.950 7.950 7.200 7.700 60,140 -0.30(-3.75%)
Apr 17, 2019 7.200 8.150 7.000 8.000 141,639 +0.70(+9.59%)
Apr 16, 2019 8.700 9.300 6.150 7.300 429,834 -3.65(-33.33%)
Apr 15, 2019 10.75 11.25 10.40 10.95 112,109 +0.45(+4.29%)
Apr 12, 2019 11.00 11.00 10.45 10.50 82,440 -0.55(-4.98%)
Apr 11, 2019 11.25 11.95 10.80 11.05 73,369 -0.35(-3.07%)
Apr 10, 2019 10.90 11.75 10.60 11.40 122,820 +0.35(+3.17%)
Apr 09, 2019 11.35 11.40 10.40 11.05 89,757 -0.40(-3.49%)
Apr 08, 2019 11.20 11.75 10.75 11.45 122,208 +0.10(+0.88%)
Apr 05, 2019 14.10 14.20 11.00 11.35 1,634,620 +0.75(+7.08%)
Apr 04, 2019 10.15 11.05 9.650 10.60 278,439 +0.30(+2.91%)
Apr 03, 2019 10.00 10.30 9.500 10.30 137,739 +0.45(+4.57%)
Apr 02, 2019 10.20 10.20 9.367 9.850 74,641 -0.10(-1.01%)
Apr 01, 2019 9.850 10.20 9.600 9.950 78,782 +0.20(+2.05%)
Mar 29, 2019 9.400 10.40 9.050 9.750 151,560 +0.45(+4.84%)
Mar 28, 2019 9.000 9.700 9.000 9.300 67,903 +0.25(+2.76%)
Mar 27, 2019 8.800 9.498 8.665 9.050 47,808 +0.25(+2.84%)
Mar 26, 2019 9.500 10.25 8.650 8.800 139,212 -0.65(-6.88%)
Mar 25, 2019 9.100 9.550 9.100 9.450 60,013 +0.35(+3.85%)
Mar 22, 2019 9.100 9.450 8.950 9.100 36,680 +0.00(+0.00%)
Mar 21, 2019 8.500 9.100 8.500 9.100 29,688 +0.45(+5.20%)
Mar 20, 2019 8.550 8.850 8.550 8.650 7,016 -0.10(-1.14%)
Mar 19, 2019 8.700 8.900 8.500 8.750 13,995 +0.05(+0.57%)
Mar 18, 2019 8.050 8.800 8.050 8.700 53,910 +0.70(+8.75%)
Mar 15, 2019 8.300 8.375 8.000 8.000 5,560 -0.40(-4.76%)
Mar 14, 2019 8.200 8.450 8.200 8.400 9,351 +0.20(+2.44%)
Mar 13, 2019 8.200 8.450 8.000 8.200 14,174 -0.10(-1.20%)
Mar 12, 2019 8.350 8.450 8.050 8.300 13,049 +0.10(+1.22%)
Mar 11, 2019 8.250 8.600 8.100 8.200 7,996 +0.00(+0.00%)
Mar 08, 2019 8.300 8.493 8.000 8.200 19,300 -0.30(-3.53%)
Mar 07, 2019 8.650 8.750 8.200 8.500 45,074 -0.30(-3.41%)
Mar 06, 2019 9.200 9.650 8.550 8.800 111,343 -0.40(-4.35%)
Mar 05, 2019 8.600 9.800 8.600 9.200 230,724 +0.55(+6.36%)
Mar 04, 2019 8.750 9.200 8.350 8.650 117,004 -0.10(-1.14%)
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.