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, 2017 6.449 6.450 6.250 6.250 678 -0.25(-3.85%)
May 30, 2017 6.356 6.500 6.356 6.500 683 +0.00(+0.00%)
May 26, 2017 6.350 6.500 6.349 6.500 1,810 +0.10(+1.56%)
May 25, 2017 6.750 6.750 6.300 6.400 919 +0.20(+3.23%)
May 24, 2017 6.300 6.850 6.000 6.200 13,921 -0.25(-3.88%)
May 23, 2017 6.600 6.850 6.050 6.450 8,606 +0.11(+1.73%)
May 22, 2017 6.900 6.900 6.050 6.340 3,126 -0.31(-4.65%)
May 19, 2017 6.700 6.850 6.300 6.649 8,939 +0.00(+0.07%)
May 18, 2017 6.150 6.900 5.801 6.645 19,213 +0.69(+11.68%)
May 17, 2017 6.400 6.400 5.900 5.950 1,320 -0.05(-0.83%)
May 16, 2017 6.000 6.750 5.825 6.000 27,076 +0.33(+5.88%)
May 15, 2017 5.650 6.050 5.650 5.667 1,117 -0.04(-0.67%)
May 12, 2017 5.850 6.000 5.600 5.705 7,395 -0.14(-2.48%)
May 11, 2017 6.150 6.150 5.849 5.850 6,196 -0.45(-7.14%)
May 10, 2017 6.000 6.465 6.000 6.300 1,798 +0.30(+5.00%)
May 09, 2017 6.035 6.400 6.000 6.000 2,907 -0.13(-2.13%)
May 08, 2017 6.000 6.130 6.000 6.130 475 +0.13(+2.17%)
May 05, 2017 6.000 6.100 6.000 6.000 1,001 -0.00(-0.01%)
May 04, 2017 6.219 6.444 6.000 6.000 4,301 -0.25(-3.99%)
May 03, 2017 6.250 6.500 6.150 6.250 864 -0.17(-2.69%)
May 02, 2017 6.350 6.500 6.150 6.423 4,892 +0.07(+1.15%)
May 01, 2017 6.150 6.450 6.150 6.349 3,361 +0.20(+3.24%)
Apr 28, 2017 6.063 6.300 6.000 6.150 6,970 +0.00(+0.00%)
Apr 27, 2017 6.100 6.267 6.100 6.150 1,090 -0.05(-0.81%)
Apr 26, 2017 6.250 6.450 6.150 6.200 1,333 -0.20(-3.13%)
Apr 25, 2017 6.100 6.550 6.000 6.401 4,130 +0.25(+4.07%)
Apr 24, 2017 6.400 6.700 6.100 6.150 4,726 -0.35(-5.38%)
Apr 21, 2017 6.600 6.600 6.400 6.500 2,691 -0.17(-2.48%)
Apr 20, 2017 6.301 6.665 6.200 6.665 2,981 +0.12(+1.76%)
Apr 19, 2017 6.100 6.550 6.000 6.550 3,077 +0.00(+0.00%)
Apr 18, 2017 6.685 6.685 6.400 6.550 1,940 -0.10(-1.51%)
Apr 17, 2017 6.350 6.700 6.350 6.651 10,838 +0.25(+3.91%)
Apr 13, 2017 6.595 6.700 5.850 6.400 13,958 -0.25(-3.76%)
Apr 12, 2017 6.950 6.950 6.500 6.650 6,914 -0.25(-3.62%)
Apr 11, 2017 6.200 7.200 6.200 6.900 20,524 +0.70(+11.35%)
Apr 10, 2017 5.850 6.680 5.550 6.197 27,428 +0.25(+4.20%)
Apr 07, 2017 5.900 7.250 5.650 5.947 86,976 -0.04(-0.68%)
Apr 06, 2017 5.650 6.301 5.500 5.987 17,389 +0.54(+9.84%)
Apr 05, 2017 5.850 5.850 5.450 5.450 4,257 -0.25(-4.38%)
Apr 04, 2017 5.600 6.050 5.600 5.700 1,992 +0.00(+0.00%)
Apr 03, 2017 5.750 6.250 5.529 5.700 4,742 +0.05(+0.88%)
Mar 31, 2017 5.700 5.700 5.400 5.650 1,478 +0.05(+0.89%)
Mar 30, 2017 5.550 5.600 5.550 5.600 246 +0.00(+0.09%)
Mar 29, 2017 5.426 5.595 5.350 5.595 3,031 +0.09(+1.73%)
Mar 28, 2017 5.600 5.600 5.300 5.500 2,451 +0.10(+1.85%)
Mar 27, 2017 5.400 5.572 5.300 5.400 3,197 +0.00(+0.00%)
Mar 24, 2017 5.550 5.550 5.300 5.400 3,233 +0.05(+0.93%)
Mar 23, 2017 5.600 5.700 5.300 5.350 1,751 -0.25(-4.46%)
Mar 22, 2017 5.550 5.814 5.550 5.600 543 -0.10(-1.75%)
Mar 21, 2017 5.750 5.750 5.500 5.699 1,698 -0.05(-0.88%)
Mar 20, 2017 5.730 5.750 5.522 5.750 687 +0.05(+0.88%)
Mar 17, 2017 5.650 5.750 5.581 5.700 650 +0.20(+3.63%)
Mar 16, 2017 5.600 5.950 5.500 5.500 423 -0.13(-2.33%)
Mar 15, 2017 5.850 5.850 5.600 5.632 1,166 -0.22(-3.73%)
Mar 14, 2017 5.800 6.200 5.650 5.850 9,728 +0.35(+6.36%)
Mar 13, 2017 5.850 6.200 5.400 5.500 11,363 -0.35(-5.98%)
Mar 10, 2017 6.050 6.050 5.800 5.850 2,497 -0.30(-4.88%)
Mar 09, 2017 6.000 6.200 6.000 6.150 554 +0.15(+2.50%)
Mar 08, 2017 6.200 6.350 5.950 6.000 3,227 -0.25(-4.00%)
Mar 07, 2017 5.900 6.250 5.800 6.250 10,728 +0.25(+4.18%)
Mar 06, 2017 6.000 6.150 5.900 6.000 1,378 +0.05(+0.83%)
Mar 03, 2017 6.000 6.188 5.950 5.950 1,759 +0.05(+0.84%)
Mar 02, 2017 6.300 6.525 5.900 5.901 7,086 -0.55(-8.52%)
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.