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, 2023 1.370 1.390 1.340 1.354 16,789 +0.05(+4.18%)
May 30, 2023 1.360 1.360 1.260 1.300 97,272 -0.06(-4.41%)
May 26, 2023 1.370 1.384 1.360 1.360 5,495 -0.02(-1.45%)
May 25, 2023 1.370 1.430 1.370 1.380 1,759 +0.00(+0.00%)
May 24, 2023 1.400 1.440 1.370 1.380 14,800 -0.04(-2.82%)
May 23, 2023 1.416 1.450 1.401 1.420 15,257 -0.01(-0.70%)
May 22, 2023 1.400 1.447 1.400 1.430 14,355 +0.00(+0.00%)
May 19, 2023 1.450 1.450 1.420 1.430 5,972 -0.03(-1.72%)
May 18, 2023 1.450 1.480 1.420 1.455 20,217 +0.02(+1.04%)
May 17, 2023 1.436 1.454 1.420 1.440 6,690 +0.02(+1.41%)
May 16, 2023 1.460 1.510 1.420 1.420 51,225 -0.05(-3.39%)
May 15, 2023 1.480 1.490 1.420 1.470 53,516 -0.01(-0.68%)
May 12, 2023 1.494 1.503 1.460 1.480 21,832 -0.01(-0.84%)
May 11, 2023 1.500 1.540 1.490 1.493 19,953 -0.04(-2.44%)
May 10, 2023 1.600 1.610 1.480 1.530 52,007 -0.04(-2.55%)
May 09, 2023 1.640 1.640 1.525 1.570 73,710 -0.02(-1.26%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
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.