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, 2020 6.750 6.750 6.750 596,434 +0.10(+1.50%)
Dec 30, 2020 6.250 6.850 6.150 6.650 596,434 +0.40(+6.40%)
Dec 29, 2020 6.500 6.500 6.000 6.250 236,418 -0.15(-2.34%)
Dec 28, 2020 6.450 6.700 6.300 6.400 361,812 +0.10(+1.59%)
Dec 24, 2020 6.350 6.400 6.250 6.300 68,580 -0.10(-1.56%)
Dec 23, 2020 6.400 6.450 6.300 6.400 95,930 +0.00(+0.00%)
Dec 22, 2020 6.550 6.650 6.250 6.400 208,231 -0.15(-2.29%)
Dec 21, 2020 6.250 6.650 6.200 6.550 227,089 -0.20(-2.96%)
Dec 18, 2020 7.000 7.000 6.475 6.750 469,720 -0.05(-0.74%)
Dec 17, 2020 6.850 6.950 6.500 6.800 501,773 +0.10(+1.49%)
Dec 16, 2020 7.000 7.000 6.250 6.700 1,021,346 +0.20(+3.08%)
Dec 15, 2020 6.250 6.600 6.150 6.500 255,914 +0.25(+4.00%)
Dec 14, 2020 6.800 6.950 6.150 6.250 505,081 -0.55(-8.09%)
Dec 11, 2020 6.850 6.950 6.750 6.800 440,740 -0.20(-2.86%)
Dec 10, 2020 7.450 7.550 6.850 7.000 1,919,611 -3.15(-31.03%)
Dec 09, 2020 14.30 15.90 8.650 10.15 10,665,995 +2.85(+39.04%)
Dec 08, 2020 7.900 7.900 6.900 7.300 219,150 -0.30(-3.95%)
Dec 07, 2020 7.700 7.900 7.600 7.600 110,209 -0.10(-1.30%)
Dec 04, 2020 7.800 7.976 7.600 7.700 47,540 -0.20(-2.53%)
Dec 03, 2020 7.750 7.950 7.750 7.900 51,560 +0.10(+1.28%)
Dec 02, 2020 8.250 8.250 7.650 7.800 99,163 -0.55(-6.59%)
Dec 01, 2020 7.800 8.800 7.600 8.350 538,631 +0.80(+10.60%)
Nov 30, 2020 7.600 8.100 7.350 7.550 126,705 -0.05(-0.66%)
Nov 27, 2020 7.600 7.800 7.550 7.600 20,140 -0.15(-1.94%)
Nov 25, 2020 7.500 7.900 7.250 7.750 85,860 +0.35(+4.73%)
Nov 24, 2020 7.850 7.850 7.300 7.400 67,188 -0.15(-1.99%)
Nov 23, 2020 7.300 7.900 7.300 7.550 136,571 +0.25(+3.42%)
Nov 20, 2020 7.100 7.450 7.050 7.300 44,400 +0.10(+1.39%)
Nov 19, 2020 7.300 7.450 7.100 7.200 34,209 -0.10(-1.37%)
Nov 18, 2020 7.450 7.500 7.100 7.300 85,032 -0.50(-6.41%)
Nov 17, 2020 7.500 8.250 7.300 7.800 452,494 +0.30(+4.00%)
Nov 16, 2020 7.550 7.700 7.400 7.500 71,855 +0.10(+1.35%)
Nov 13, 2020 7.450 7.450 6.850 7.400 91,000 +0.05(+0.68%)
Nov 12, 2020 7.400 7.450 7.150 7.350 10,107 +0.00(+0.00%)
Nov 11, 2020 7.250 7.750 7.200 7.350 51,529 -0.10(-1.34%)
Nov 10, 2020 7.200 7.700 7.150 7.450 46,473 +0.35(+4.93%)
Nov 09, 2020 7.450 7.450 7.050 7.100 36,978 -0.10(-1.39%)
Nov 06, 2020 7.500 7.525 7.100 7.200 37,500 -0.35(-4.64%)
Nov 05, 2020 7.300 7.750 7.100 7.550 178,503 +0.40(+5.59%)
Nov 04, 2020 7.150 7.500 7.050 7.150 77,727 +0.10(+1.42%)
Nov 03, 2020 6.950 7.163 6.900 7.050 17,388 +0.15(+2.17%)
Nov 02, 2020 6.800 6.900 6.750 6.900 12,403 +0.05(+0.73%)
Oct 30, 2020 7.150 7.200 6.600 6.850 40,020 -0.25(-3.52%)
Oct 29, 2020 7.100 7.250 6.900 7.100 19,342 -0.10(-1.39%)
Oct 28, 2020 7.200 7.365 7.000 7.200 64,730 -0.55(-7.10%)
Oct 27, 2020 7.150 7.900 7.150 7.750 102,772 +0.55(+7.64%)
Oct 26, 2020 7.500 7.500 7.000 7.200 52,860 -0.35(-4.64%)
Oct 23, 2020 7.950 7.951 7.245 7.550 93,660 -0.35(-4.43%)
Oct 22, 2020 8.050 8.650 7.650 7.900 217,849 -0.15(-1.86%)
Oct 21, 2020 7.150 8.500 7.150 8.050 603,610 +0.90(+12.59%)
Oct 20, 2020 7.400 7.500 7.050 7.150 27,081 -0.30(-4.03%)
Oct 19, 2020 7.500 8.000 7.400 7.450 216,491 -0.05(-0.67%)
Oct 16, 2020 7.400 7.750 7.350 7.500 48,480 +0.15(+2.04%)
Oct 15, 2020 7.500 7.900 7.250 7.350 150,829 +0.15(+2.08%)
Oct 14, 2020 7.450 7.450 7.000 7.200 30,756 -0.10(-1.37%)
Oct 13, 2020 6.950 7.650 6.950 7.300 61,028 +0.35(+5.04%)
Oct 12, 2020 6.950 7.500 6.950 6.950 69,533 -0.05(-0.71%)
Oct 09, 2020 7.500 7.700 7.000 7.000 69,620 -0.65(-8.50%)
Oct 08, 2020 7.000 8.500 6.900 7.650 391,930 +0.60(+8.51%)
Oct 07, 2020 6.650 7.150 6.650 7.050 60,897 +0.40(+6.02%)
Oct 06, 2020 6.400 6.850 6.400 6.650 38,630 +0.30(+4.72%)
Oct 05, 2020 7.000 7.100 6.350 6.350 145,184 -0.80(-11.19%)
Oct 02, 2020 6.600 7.950 6.400 7.150 279,640 -0.10(-1.38%)
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.