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 )

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.390 1.390 1.320 1.340 18,764 -0.04(-2.90%)
Jul 28, 2023 1.420 1.420 1.370 1.380 10,651 -0.04(-2.82%)
Jul 27, 2023 1.350 1.420 1.350 1.420 15,247 +0.03(+2.16%)
Jul 26, 2023 1.360 1.420 1.360 1.390 3,132 +0.00(+0.00%)
Jul 25, 2023 1.390 1.420 1.390 1.390 6,019 +0.01(+0.72%)
Jul 24, 2023 1.350 1.420 1.350 1.380 9,108 +0.03(+2.22%)
Jul 21, 2023 1.320 1.380 1.320 1.350 8,192 +0.02(+1.50%)
Jul 20, 2023 1.340 1.350 1.330 1.330 9,865 -0.05(-3.62%)
Jul 19, 2023 1.370 1.440 1.359 1.380 60,068 +0.04(+2.99%)
Jul 18, 2023 1.350 1.380 1.310 1.340 46,656 +0.00(+0.00%)
Jul 17, 2023 1.360 1.380 1.330 1.340 31,049 +0.00(+0.00%)
Jul 14, 2023 1.370 1.450 1.330 1.340 78,266 -0.06(-4.29%)
Jul 13, 2023 1.370 1.440 1.340 1.400 51,449 +0.03(+2.19%)
Jul 12, 2023 1.320 1.385 1.280 1.370 105,052 +0.05(+3.79%)
Jul 11, 2023 1.240 1.340 1.240 1.320 22,879 +0.07(+5.18%)
Jul 10, 2023 1.230 1.290 1.230 1.255 6,360 +0.01(+1.21%)
Jul 07, 2023 1.240 1.298 1.240 1.240 29,183 +0.00(+0.00%)
Jul 06, 2023 1.280 1.300 1.240 1.240 42,347 -0.03(-2.36%)
Jul 05, 2023 1.250 1.300 1.250 1.270 18,774 -0.04(-3.05%)
Jul 03, 2023 1.240 1.320 1.240 1.310 11,124 +0.04(+3.15%)
Jun 30, 2023 1.240 1.290 1.240 1.270 51,469 +0.03(+2.42%)
Jun 29, 2023 1.270 1.280 1.230 1.240 30,571 -0.01(-0.86%)
Jun 28, 2023 1.310 1.310 1.250 1.251 9,139 -0.05(-3.79%)
Jun 27, 2023 1.330 1.335 1.260 1.300 12,150 -0.04(-2.99%)
Jun 26, 2023 1.350 1.350 1.330 1.340 19,898 +0.01(+0.75%)
Jun 23, 2023 1.260 1.330 1.250 1.330 35,255 +0.05(+3.91%)
Jun 22, 2023 1.285 1.300 1.264 1.280 16,967 +0.00(+0.00%)
Jun 21, 2023 1.270 1.300 1.260 1.280 27,424 -0.01(-0.78%)
Jun 20, 2023 1.330 1.330 1.260 1.290 11,678 +0.00(+0.00%)
Jun 16, 2023 1.291 1.303 1.270 1.290 16,900 -0.01(-0.77%)
Jun 15, 2023 1.290 1.340 1.270 1.300 27,221 +0.01(+0.78%)
Jun 14, 2023 1.350 1.350 1.290 1.290 22,375 -0.03(-2.27%)
Jun 13, 2023 1.300 1.370 1.300 1.320 40,837 -0.03(-2.22%)
Jun 12, 2023 1.320 1.350 1.304 1.350 14,601 +0.03(+2.27%)
Jun 09, 2023 1.340 1.350 1.290 1.320 29,120 -0.04(-2.94%)
Jun 08, 2023 1.340 1.369 1.330 1.360 9,684 +0.04(+3.03%)
Jun 07, 2023 1.300 1.320 1.270 1.320 25,036 +0.00(+0.00%)
Jun 06, 2023 1.280 1.340 1.280 1.320 22,163 +0.03(+2.33%)
Jun 05, 2023 1.350 1.350 1.290 1.290 27,615 -0.05(-3.73%)
Jun 02, 2023 1.280 1.350 1.280 1.340 35,070 +0.02(+1.52%)
Jun 01, 2023 1.320 1.330 1.290 1.320 35,569 -0.03(-2.54%)
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.