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 (%)
Dec 31, 2018 6.750 7.475 6.520 6.700 54,620 +0.35(+5.51%)
Dec 28, 2018 5.750 6.950 5.550 6.350 42,140 +0.65(+11.40%)
Dec 27, 2018 6.350 6.350 5.550 5.700 15,576 -0.35(-5.79%)
Dec 26, 2018 5.550 6.250 5.550 6.050 21,601 +0.50(+9.01%)
Dec 24, 2018 5.400 5.700 5.400 5.550 11,300 +0.25(+4.72%)
Dec 21, 2018 6.000 6.175 5.100 5.300 59,560 -0.75(-12.40%)
Dec 20, 2018 6.850 7.005 6.050 6.050 28,916 -0.82(-11.88%)
Dec 19, 2018 6.650 7.016 6.350 6.866 29,542 +0.07(+0.97%)
Dec 18, 2018 6.850 7.264 6.750 6.800 10,689 -0.05(-0.73%)
Dec 17, 2018 6.950 7.200 6.750 6.850 22,886 -0.28(-3.86%)
Dec 14, 2018 7.500 7.500 7.035 7.125 9,720 -0.17(-2.40%)
Dec 13, 2018 7.350 7.713 7.150 7.300 18,360 +0.00(+0.00%)
Dec 12, 2018 7.550 7.550 7.300 7.300 14,102 -0.15(-2.01%)
Dec 11, 2018 7.500 7.700 7.300 7.450 3,071 +0.00(+0.00%)
Dec 10, 2018 7.750 7.765 7.300 7.450 16,676 -0.40(-5.10%)
Dec 07, 2018 7.900 7.900 7.650 7.850 5,940 -0.05(-0.58%)
Dec 06, 2018 8.250 8.400 7.500 7.896 28,224 -0.55(-6.56%)
Dec 04, 2018 8.400 8.900 8.150 8.450 54,280 -0.05(-0.59%)
Dec 03, 2018 9.000 10.35 8.450 8.500 209,973 +0.05(+0.59%)
Nov 30, 2018 8.500 8.650 8.400 8.450 6,280 -0.05(-0.59%)
Nov 29, 2018 8.200 8.653 8.200 8.500 17,469 +0.25(+3.03%)
Nov 28, 2018 8.150 8.550 8.000 8.250 16,470 -0.25(-2.94%)
Nov 27, 2018 8.750 8.899 8.250 8.500 22,031 -0.25(-2.86%)
Nov 26, 2018 8.900 8.950 8.750 8.750 6,991 -0.20(-2.23%)
Nov 23, 2018 8.900 9.150 8.900 8.950 3,720 -0.20(-2.19%)
Nov 21, 2018 9.150 9.150 9.150 0 +0.25(+2.81%)
Nov 20, 2018 8.950 9.450 8.650 8.900 20,241 -0.55(-5.82%)
Nov 19, 2018 9.850 9.900 9.300 9.450 12,918 -0.10(-1.05%)
Nov 16, 2018 9.150 9.900 9.150 9.550 10,940 +0.30(+3.24%)
Nov 15, 2018 9.350 9.800 9.200 9.250 22,497 +0.25(+2.77%)
Nov 14, 2018 9.550 9.900 8.850 9.001 24,937 -0.55(-5.75%)
Nov 13, 2018 9.600 9.900 9.500 9.550 26,229 +0.05(+0.53%)
Nov 12, 2018 9.450 10.15 9.450 9.500 9,268 -0.05(-0.52%)
Nov 09, 2018 10.15 10.15 9.350 9.550 19,820 -0.45(-4.50%)
Nov 08, 2018 10.35 10.35 9.608 10.00 33,681 +0.35(+3.63%)
Nov 07, 2018 9.850 9.900 9.500 9.650 12,883 +0.20(+2.12%)
Nov 06, 2018 9.750 10.10 9.300 9.450 19,404 -0.30(-3.08%)
Nov 05, 2018 10.30 10.30 9.500 9.750 33,599 -0.30(-2.99%)
Nov 02, 2018 9.700 10.35 9.700 10.05 48,720 +0.40(+4.15%)
Nov 01, 2018 8.700 10.05 8.700 9.650 93,186 +0.85(+9.66%)
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.