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 )

0.9140 -0.0139 (-1.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 3, 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 (%)
Oct 31, 2018 8.700 9.100 8.600 8.800 20,667 -0.20(-2.22%)
Oct 30, 2018 9.650 9.800 8.500 9.000 44,400 -0.60(-6.25%)
Oct 29, 2018 9.550 10.75 9.550 9.600 52,371 -0.40(-4.00%)
Oct 26, 2018 9.850 11.20 9.850 10.00 135,460 -0.10(-0.99%)
Oct 25, 2018 9.900 10.35 9.750 10.10 34,161 +0.10(+1.00%)
Oct 24, 2018 9.700 10.75 9.500 10.00 49,456 -0.85(-7.83%)
Oct 23, 2018 9.550 11.25 9.000 10.85 206,671 +0.35(+3.33%)
Oct 22, 2018 10.55 11.75 9.600 10.50 215,992 -2.50(-19.23%)
Oct 19, 2018 19.20 19.45 11.75 13.00 2,284,180 +0.30(+2.36%)
Oct 18, 2018 8.500 14.65 8.050 12.70 695,722 +4.25(+50.30%)
Oct 17, 2018 7.550 9.400 7.450 8.450 131,225 +1.25(+17.36%)
Oct 16, 2018 7.100 7.500 7.100 7.200 6,370 +0.02(+0.28%)
Oct 15, 2018 7.100 7.400 7.050 7.180 5,678 -0.06(-0.76%)
Oct 12, 2018 7.250 8.125 7.150 7.235 55,920 +0.19(+2.62%)
Oct 11, 2018 6.950 7.245 6.950 7.050 7,072 -0.05(-0.70%)
Oct 10, 2018 7.350 7.500 7.100 7.100 9,741 -0.25(-3.40%)
Oct 09, 2018 7.800 7.800 7.150 7.350 7,300 -0.20(-2.65%)
Oct 08, 2018 8.050 8.320 7.200 7.550 26,958 -0.70(-8.48%)
Oct 05, 2018 8.400 8.450 8.100 8.250 7,720 -0.05(-0.60%)
Oct 04, 2018 8.650 8.750 8.100 8.300 10,695 -0.20(-2.35%)
Oct 03, 2018 8.250 8.500 8.100 8.500 9,894 +0.25(+3.03%)
Oct 02, 2018 8.500 8.500 8.150 8.250 8,152 -0.31(-3.58%)
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.