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, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
Aug 01, 2022 3.249 3.249 2.950 2.999 14,620 -0.15(-4.88%)
Jul 29, 2022 3.100 3.250 3.050 3.154 3,561 +0.00(+0.10%)
Jul 28, 2022 3.163 3.250 2.902 3.151 40,417 -0.10(-3.06%)
Jul 27, 2022 3.125 3.500 3.100 3.250 39,023 +0.07(+2.09%)
Jul 26, 2022 3.250 3.650 3.001 3.183 348,627 +0.18(+6.12%)
Jul 25, 2022 2.650 3.150 2.607 3.000 82,639 +0.35(+13.23%)
Jul 22, 2022 2.600 2.705 2.595 2.650 8,286 -0.10(-3.64%)
Jul 21, 2022 2.716 2.750 2.625 2.749 16,511 -0.05(-1.80%)
Jul 20, 2022 2.650 2.875 2.555 2.800 38,936 +0.15(+5.66%)
Jul 19, 2022 2.600 2.750 2.600 2.650 19,907 +0.03(+1.01%)
Jul 18, 2022 2.546 2.688 2.407 2.623 17,063 -0.00(-0.06%)
Jul 15, 2022 2.877 3.019 2.501 2.625 60,761 -0.27(-9.20%)
Jul 14, 2022 2.850 2.947 2.603 2.891 92,948 +0.02(+0.56%)
Jul 13, 2022 2.550 3.050 2.550 2.875 171,423 +0.34(+13.26%)
Jul 12, 2022 2.502 2.599 2.420 2.538 18,842 +0.04(+1.46%)
Jul 11, 2022 2.900 2.880 2.455 2.502 136,651 -0.10(-3.71%)
Jul 08, 2022 2.550 2.650 2.400 2.599 76,176 +0.10(+3.96%)
Jul 07, 2022 2.400 2.594 2.230 2.499 76,287 +0.10(+4.15%)
Jul 06, 2022 2.600 2.690 2.251 2.400 419,140 +0.01(+0.44%)
Jul 05, 2022 1.743 2.880 1.743 2.389 2,330,633 +0.69(+40.85%)
Jul 01, 2022 1.700 1.700 1.653 1.696 2,469 -0.00(-0.09%)
Jun 30, 2022 1.750 1.750 1.650 1.698 4,479 -0.05(-2.97%)
Jun 29, 2022 1.750 1.775 1.640 1.750 21,470 +0.01(+0.32%)
Jun 28, 2022 1.700 1.795 1.700 1.744 24,180 +0.02(+1.16%)
Jun 27, 2022 1.716 1.819 1.650 1.724 43,150 -0.03(-1.46%)
Jun 24, 2022 1.708 1.872 1.665 1.750 38,668 +0.02(+1.42%)
Jun 23, 2022 1.800 1.800 1.661 1.726 32,440 +0.02(+1.14%)
Jun 22, 2022 1.756 1.760 1.655 1.706 17,925 -0.05(-2.88%)
Jun 21, 2022 1.850 2.000 1.756 1.756 16,109 -0.02(-1.04%)
Jun 17, 2022 1.716 2.001 1.700 1.775 41,971 +0.06(+3.41%)
Jun 16, 2022 1.790 1.899 1.650 1.716 34,193 -0.06(-3.30%)
Jun 15, 2022 1.924 1.983 1.625 1.775 49,194 +0.03(+1.81%)
Jun 14, 2022 1.812 2.075 1.500 1.744 148,670 +0.04(+2.11%)
Jun 13, 2022 1.942 1.942 1.700 1.708 11,454 -0.26(-13.43%)
Jun 10, 2022 2.000 2.100 1.901 1.972 94,885 +0.08(+4.09%)
Jun 09, 2022 1.650 1.945 1.550 1.895 116,817 +0.21(+12.36%)
Jun 08, 2022 1.750 1.750 1.643 1.687 20,593 +0.05(+3.31%)
Jun 07, 2022 1.623 1.645 1.455 1.633 7,345 +0.01(+0.59%)
Jun 06, 2022 1.750 1.732 1.604 1.623 11,726 -0.08(-4.47%)
Jun 03, 2022 1.617 1.800 1.603 1.699 6,094 +0.05(+3.00%)
Jun 02, 2022 1.615 1.771 1.615 1.649 7,774 +0.03(+1.60%)
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.