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 )

0.9279 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Oct 31, 2017 5.950 6.250 5.857 6.000 8,127 -0.20(-3.23%)
Oct 30, 2017 6.000 6.250 5.800 6.200 8,813 +0.15(+2.48%)
Oct 27, 2017 6.200 6.350 5.955 6.050 8,089 +0.05(+0.83%)
Oct 26, 2017 6.150 6.250 5.800 6.000 7,404 +0.10(+1.69%)
Oct 25, 2017 6.005 6.250 5.900 5.900 4,759 -0.10(-1.67%)
Oct 24, 2017 6.300 6.300 6.000 6.000 7,299 -0.35(-5.51%)
Oct 23, 2017 6.500 6.600 6.250 6.350 15,473 -0.15(-2.31%)
Oct 20, 2017 7.200 7.200 6.351 6.500 16,143 -0.05(-0.76%)
Oct 19, 2017 6.500 6.600 6.100 6.550 17,751 -0.10(-1.50%)
Oct 18, 2017 6.250 7.481 6.000 6.650 189,871 +0.45(+7.26%)
Oct 17, 2017 6.750 6.750 6.000 6.200 35,811 -0.50(-7.46%)
Oct 16, 2017 5.850 6.700 5.600 6.700 65,403 +1.10(+19.64%)
Oct 13, 2017 5.800 5.950 5.500 5.600 9,394 -0.15(-2.61%)
Oct 12, 2017 6.100 6.350 5.600 5.750 26,791 -0.40(-6.50%)
Oct 11, 2017 6.050 6.449 5.950 6.150 16,543 +0.10(+1.65%)
Oct 10, 2017 6.150 6.500 5.950 6.050 17,976 -0.15(-2.42%)
Oct 09, 2017 6.050 6.700 5.600 6.200 72,413 -0.30(-4.62%)
Oct 06, 2017 5.200 9.950 5.200 6.500 564,983 +1.30(+25.00%)
Oct 05, 2017 5.200 5.200 5.065 5.200 1,971 +0.05(+0.97%)
Oct 04, 2017 5.200 5.200 5.000 5.150 1,509 -0.10(-1.90%)
Oct 03, 2017 5.000 5.250 5.000 5.250 2,301 +0.25(+5.00%)
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.