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 )

0.9274 -0.0226 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Oct 02, 2017 5.000 5.200 5.000 5.000 1,070 +0.00(+0.00%)
Sep 29, 2017 5.000 5.095 5.000 5.000 1,190 -0.05(-1.00%)
Sep 28, 2017 5.100 5.150 5.000 5.051 902 -0.10(-1.93%)
Sep 27, 2017 5.150 5.250 5.150 5.150 1,401 +0.02(+0.30%)
Sep 26, 2017 5.250 5.250 5.000 5.135 821 +0.03(+0.68%)
Sep 25, 2017 5.400 5.400 5.050 5.100 3,137 -0.25(-4.68%)
Sep 22, 2017 5.150 5.450 5.150 5.351 2,283 +0.05(+0.95%)
Sep 21, 2017 5.245 5.350 5.200 5.300 4,563 +0.05(+0.95%)
Sep 20, 2017 5.050 5.300 5.050 5.250 3,840 -0.05(-0.89%)
Sep 19, 2017 5.100 5.433 5.050 5.297 4,794 +0.20(+3.86%)
Sep 18, 2017 5.095 5.149 4.690 5.100 8,364 +0.09(+1.88%)
Sep 15, 2017 5.150 5.250 4.900 5.006 1,203 -0.14(-2.80%)
Sep 14, 2017 5.449 5.449 5.120 5.150 568 -0.30(-5.50%)
Sep 13, 2017 5.450 5.500 5.015 5.450 1,160 +0.20(+3.81%)
Sep 12, 2017 5.200 5.450 5.026 5.250 10,320 +0.05(+0.96%)
Sep 11, 2017 5.000 5.200 4.910 5.200 982 +0.20(+4.00%)
Sep 08, 2017 5.100 5.500 4.775 5.000 8,842 +0.00(+0.00%)
Sep 07, 2017 5.350 5.500 4.900 5.000 7,775 -0.35(-6.54%)
Sep 06, 2017 5.088 5.350 5.050 5.350 728 +0.00(+0.00%)
Sep 05, 2017 5.200 5.900 5.100 5.350 15,187 +0.15(+2.88%)
Sep 01, 2017 5.250 4.505 5.200 14,020 +0.50(+10.64%)
Aug 31, 2017 4.614 4.800 4.614 4.700 4,120 +0.09(+1.86%)
Aug 30, 2017 4.873 4.873 4.614 4.614 1,288 -0.13(-2.74%)
Aug 29, 2017 4.782 4.950 4.628 4.744 3,253 -0.16(-3.19%)
Aug 28, 2017 4.908 4.950 4.900 4.900 1,993 -0.09(-1.80%)
Aug 25, 2017 4.857 4.950 4.857 4.990 3,318 -0.01(-0.20%)
Aug 24, 2017 4.900 5.300 4.900 5.000 132 +0.10(+2.04%)
Aug 23, 2017 4.900 5.000 4.900 4.900 454 -0.00(-0.01%)
Aug 22, 2017 5.050 5.279 4.901 4.901 2,646 -0.25(-4.84%)
Aug 21, 2017 5.500 5.500 5.150 5.150 6,384 -0.05(-0.96%)
Aug 18, 2017 5.150 5.450 5.150 5.200 2,043 -0.10(-1.89%)
Aug 17, 2017 5.171 5.450 5.155 5.300 1,219 +0.13(+2.54%)
Aug 16, 2017 5.300 5.300 5.168 5.168 495 -0.33(-6.03%)
Aug 15, 2017 5.500 5.500 5.500 5.500 288 +0.00(+0.00%)
Aug 14, 2017 5.298 5.500 5.298 5.500 442 +0.20(+3.77%)
Aug 11, 2017 5.300 5.500 5.151 5.300 2,115 +0.05(+0.95%)
Aug 10, 2017 5.155 5.250 5.150 5.250 2,525 -0.01(-0.25%)
Aug 09, 2017 5.269 5.300 5.263 5.263 543 -0.00(-0.07%)
Aug 08, 2017 5.255 5.300 5.255 5.266 283 -0.08(-1.52%)
Aug 07, 2017 5.300 5.348 5.250 5.348 1,995 -0.14(-2.58%)
Aug 04, 2017 5.500 5.500 5.350 5.489 123 -0.01(-0.19%)
Aug 03, 2017 6.000 6.000 5.500 5.500 1,212 +0.00(+0.00%)
Aug 02, 2017 5.350 5.500 5.300 5.500 3,792 -0.10(-1.79%)
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.