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 (%)
Nov 29, 2019	5.800	5.975	5.800	5.827	7,080	-0.07(-1.25%)
Nov 27, 2019	5.900	6.200	5.850	5.900	7,720	+0.00(+0.00%)
Nov 26, 2019	5.800	6.200	5.800	5.900	14,372	+0.08(+1.29%)
Nov 25, 2019	5.900	5.999	5.750	5.825	20,087	-0.08(-1.27%)
Nov 22, 2019	5.950	6.000	5.900	5.900	4,060	-0.07(-1.26%)
Nov 21, 2019	6.000	6.100	5.900	5.975	7,893	-0.12(-2.05%)
Nov 20, 2019	6.100	6.181	6.000	6.100	10,039	-0.15(-2.40%)
Nov 19, 2019	6.200	6.250	6.050	6.250	4,859	+0.07(+1.09%)
Nov 18, 2019	6.250	6.299	6.100	6.183	7,204	+0.08(+1.35%)
Nov 15, 2019	6.150	6.232	6.100	6.100	13,100	-0.25(-3.94%)
Nov 14, 2019	6.550	6.550	6.250	6.350	10,250	-0.25(-3.79%)
Nov 13, 2019	6.750	6.750	6.400	6.600	10,662	+0.00(+0.00%)
Nov 12, 2019	6.650	6.700	6.600	6.600	16,440	-0.15(-2.22%)
Nov 11, 2019	6.650	6.800	6.650	6.750	9,223	+0.15(+2.27%)
Nov 08, 2019	6.650	6.700	6.550	6.600	12,700	-0.10(-1.49%)
Nov 07, 2019	6.600	6.900	6.575	6.700	26,834	+0.15(+2.29%)
Nov 06, 2019	6.650	6.750	6.550	6.550	20,125	-0.10(-1.50%)
Nov 05, 2019	7.050	7.050	6.550	6.650	37,263	-0.35(-5.00%)
Nov 04, 2019	7.300	7.300	6.936	7.000	18,993	-0.30(-4.11%)

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.