Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.150	6.500	6.117	6.151	6,536	-0.05(-0.80%)
Jan 30, 2017	6.350	6.400	6.000	6.200	2,991	-0.16(-2.49%)
Jan 27, 2017	6.500	6.548	6.000	6.359	7,002	-0.17(-2.66%)
Jan 26, 2017	5.450	7.200	5.350	6.532	58,384	+1.13(+20.97%)
Jan 25, 2017	5.301	5.450	5.250	5.400	1,981	+0.05(+0.93%)
Jan 24, 2017	5.300	5.350	5.150	5.350	4,273	+0.03(+0.62%)
Jan 23, 2017	5.200	5.350	5.200	5.317	1,503	+0.12(+2.25%)
Jan 20, 2017	5.300	5.332	5.050	5.200	1,915	-0.05(-0.95%)
Jan 19, 2017	5.200	5.335	5.151	5.250	1,034	+0.10(+1.94%)
Jan 18, 2017	5.300	5.300	5.150	5.150	756	-0.09(-1.72%)
Jan 17, 2017	5.100	5.350	5.100	5.240	1,005	+0.09(+1.75%)
Jan 13, 2017		5.150	5.150	5.150	0	-0.15(-2.88%)
Jan 12, 2017	5.400	5.425	5.100	5.303	2,227	-0.05(-0.89%)
Jan 11, 2017	5.200	5.650	5.200	5.350	7,667	+0.15(+2.88%)
Jan 10, 2017	5.200	5.200	5.000	5.200	4,860	+0.00(+0.00%)
Jan 09, 2017	5.400	5.400	5.175	5.200	2,887	-0.20(-3.70%)
Jan 06, 2017	5.450	5.450	5.219	5.400	1,422	-0.05(-0.92%)
Jan 05, 2017	5.253	5.600	5.253	5.450	7,376	+0.05(+0.93%)
Jan 04, 2017	5.500	5.500	5.100	5.400	1,944	+0.30(+5.89%)

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.