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 )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 6.225 6.225 6.000 6.150 2,320 -0.20(-3.15%)
Nov 29, 2016 6.200 6.500 6.200 6.350 1,204 +0.05(+0.79%)
Nov 28, 2016 6.200 6.300 6.100 6.300 403 -0.10(-1.56%)
Nov 25, 2016 6.500 6.500 6.400 6.400 575 -0.10(-1.53%)
Nov 23, 2016 6.500 6.500 6.500 0 +0.05(+0.77%)
Nov 22, 2016 6.450 6.600 6.150 6.450 5,722 +0.00(+0.00%)
Nov 21, 2016 7.000 7.000 6.312 6.450 1,822 -0.50(-7.19%)
Nov 18, 2016 6.750 6.950 6.450 6.950 5,389 +0.08(+1.11%)
Nov 17, 2016 6.800 6.945 6.261 6.873 4,650 +0.56(+8.85%)
Nov 16, 2016 6.000 6.950 6.000 6.314 8,137 +0.01(+0.23%)
Nov 15, 2016 6.399 6.450 6.050 6.300 2,510 +0.30(+5.00%)
Nov 14, 2016 5.805 6.391 5.750 6.000 7,480 -0.13(-2.17%)
Nov 11, 2016 5.641 6.600 5.641 6.133 1,392 +0.03(+0.54%)
Nov 10, 2016 6.650 5.500 6.100 13,692 -0.55(-8.27%)
Nov 09, 2016 6.750 6.750 6.165 6.650 651 -0.10(-1.48%)
Nov 08, 2016 6.800 6.850 6.450 6.750 3,215 +0.35(+5.46%)
Nov 07, 2016 6.500 6.500 6.401 6.401 698 -0.05(-0.77%)
Nov 04, 2016 6.500 6.788 6.450 6.450 2,877 -0.05(-0.77%)
Nov 03, 2016 6.950 7.050 6.500 6.500 7,014 -0.65(-9.09%)
Nov 02, 2016 7.000 7.250 7.000 7.150 923 +0.00(+0.00%)
Nov 01, 2016 7.350 7.350 7.000 7.150 2,207 -0.20(-2.72%)
Oct 31, 2016 7.000 7.350 6.950 7.350 3,654 +0.20(+2.80%)
Oct 28, 2016 7.050 7.250 7.050 7.150 4,101 +0.15(+2.14%)
Oct 27, 2016 7.900 7.900 7.000 7.000 7,124 -0.55(-7.33%)
Oct 26, 2016 7.850 7.850 7.554 7.554 983 -0.20(-2.53%)
Oct 25, 2016 7.954 8.100 7.750 7.750 189 -0.05(-0.64%)
Oct 24, 2016 7.700 8.000 7.650 7.800 2,576 +0.10(+1.30%)
Oct 21, 2016 7.750 7.900 7.650 7.700 651 -0.20(-2.53%)
Oct 20, 2016 7.612 8.150 7.612 7.900 366 +0.00(+0.00%)
Oct 19, 2016 7.650 8.300 7.650 7.900 1,358 +0.30(+3.95%)
Oct 18, 2016 7.800 8.100 7.500 7.600 10,674 -0.20(-2.56%)
Oct 17, 2016 7.817 7.900 7.705 7.800 700 +0.10(+1.30%)
Oct 14, 2016 7.505 7.850 7.505 7.700 3,624 +0.10(+1.32%)
Oct 13, 2016 7.650 7.700 7.457 7.600 2,796 -0.15(-1.93%)
Oct 12, 2016 7.600 7.750 7.550 7.750 3,792 +0.20(+2.64%)
Oct 11, 2016 7.950 8.000 7.150 7.550 16,157 -0.54(-6.70%)
Oct 10, 2016 8.400 8.550 7.650 8.092 5,631 -0.21(-2.51%)
Oct 07, 2016 8.600 9.794 7.750 8.300 21,514 -0.24(-2.76%)
Oct 06, 2016 8.300 8.800 8.100 8.536 4,844 +0.34(+4.10%)
Oct 05, 2016 8.700 8.700 7.500 8.200 33,994 +0.40(+5.13%)
Oct 04, 2016 8.300 8.500 7.800 7.800 39,987 -1.48(-15.95%)
Oct 03, 2016 9.550 9.550 9.100 9.280 1,148 +0.28(+3.11%)
Sep 30, 2016 7.550 9.000 7.050 9.000 45,619 +2.00(+28.57%)
Sep 29, 2016 7.000 7.370 7.000 7.000 4,963 +0.00(+0.00%)
Sep 28, 2016 7.250 7.550 7.000 7.000 7,832 -0.32(-4.39%)
Sep 27, 2016 7.301 7.322 7.301 7.322 108 -0.03(-0.39%)
Sep 26, 2016 7.250 7.400 7.250 7.350 1,262 -0.05(-0.62%)
Sep 23, 2016 7.400 7.750 7.250 7.396 5,370 -0.10(-1.39%)
Sep 22, 2016 7.700 7.921 7.050 7.500 6,972 +0.15(+2.04%)
Sep 21, 2016 7.750 7.830 7.350 7.350 6,873 -0.55(-6.96%)
Sep 20, 2016 8.200 8.275 7.450 7.900 10,775 +0.05(+0.64%)
Sep 19, 2016 8.150 8.500 7.850 7.850 2,723 -0.43(-5.19%)
Sep 16, 2016 7.851 8.280 7.850 8.280 11,678 +0.38(+4.81%)
Sep 15, 2016 7.650 7.900 7.600 7.900 3,236 +0.25(+3.27%)
Sep 14, 2016 7.600 8.000 7.511 7.650 1,286 +0.05(+0.66%)
Sep 13, 2016 7.350 7.650 7.350 7.599 1,145 +0.11(+1.43%)
Sep 12, 2016 7.550 7.750 7.300 7.492 4,382 -0.11(-1.42%)
Sep 09, 2016 7.400 7.600 7.400 7.600 1,430 +0.25(+3.40%)
Sep 08, 2016 7.700 8.200 7.200 7.350 6,042 -0.40(-5.16%)
Sep 07, 2016 8.105 8.204 7.750 7.750 5,199 -0.55(-6.63%)
Sep 06, 2016 8.450 8.450 8.300 8.300 2,665 -0.15(-1.78%)
Sep 02, 2016 8.750 8.450 8.450 8.450 8,760 -0.51(-5.66%)
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.