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 (%)
Aug 31, 2021 7.000 7.400 7.000 7.350 60,736 +0.25(+3.52%)
Aug 30, 2021 7.050 7.150 6.900 7.100 33,317 +0.15(+2.16%)
Aug 27, 2021 7.000 7.300 6.800 6.950 110,018 -0.05(-0.71%)
Aug 26, 2021 7.150 7.300 6.850 7.000 101,145 -0.30(-4.11%)
Aug 25, 2021 7.000 8.650 6.850 7.300 692,205 +0.20(+2.82%)
Aug 24, 2021 6.950 7.200 6.950 7.100 33,972 +0.20(+2.90%)
Aug 23, 2021 6.900 7.400 6.700 6.900 82,080 +0.00(+0.00%)
Aug 20, 2021 6.750 6.900 6.650 6.900 48,961 +0.55(+8.66%)
Aug 19, 2021 7.050 7.200 6.350 6.350 96,786 -0.80(-11.19%)
Aug 18, 2021 7.050 7.503 7.050 7.150 23,252 +0.00(+0.00%)
Aug 17, 2021 7.700 7.700 7.150 7.150 49,140 -0.40(-5.30%)
Aug 16, 2021 7.950 8.100 7.500 7.550 39,538 -0.30(-3.82%)
Aug 13, 2021 7.950 8.250 7.750 7.850 50,237 -0.15(-1.88%)
Aug 12, 2021 8.350 8.350 8.000 8.000 27,598 -0.30(-3.61%)
Aug 11, 2021 8.350 8.750 8.300 8.300 61,905 -0.10(-1.19%)
Aug 10, 2021 8.700 8.750 8.250 8.400 45,869 -0.45(-5.08%)
Aug 09, 2021 8.550 9.250 8.250 8.850 209,245 +0.45(+5.36%)
Aug 06, 2021 7.950 8.450 7.850 8.400 65,361 +0.50(+6.33%)
Aug 05, 2021 7.800 7.990 7.652 7.900 34,262 +0.25(+3.27%)
Aug 04, 2021 7.800 8.000 7.550 7.650 31,292 -0.25(-3.16%)
Aug 03, 2021 8.100 8.100 7.750 7.900 22,609 -0.05(-0.63%)
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.