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 )

0.8101 -0.0599 (-6.89%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 7, 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 (%)
Mar 29, 2019 9.400 10.40 9.050 9.750 151,560 +0.45(+4.84%)
Mar 28, 2019 9.000 9.700 9.000 9.300 67,903 +0.25(+2.76%)
Mar 27, 2019 8.800 9.498 8.665 9.050 47,808 +0.25(+2.84%)
Mar 26, 2019 9.500 10.25 8.650 8.800 139,212 -0.65(-6.88%)
Mar 25, 2019 9.100 9.550 9.100 9.450 60,013 +0.35(+3.85%)
Mar 22, 2019 9.100 9.450 8.950 9.100 36,680 +0.00(+0.00%)
Mar 21, 2019 8.500 9.100 8.500 9.100 29,688 +0.45(+5.20%)
Mar 20, 2019 8.550 8.850 8.550 8.650 7,016 -0.10(-1.14%)
Mar 19, 2019 8.700 8.900 8.500 8.750 13,995 +0.05(+0.57%)
Mar 18, 2019 8.050 8.800 8.050 8.700 53,910 +0.70(+8.75%)
Mar 15, 2019 8.300 8.375 8.000 8.000 5,560 -0.40(-4.76%)
Mar 14, 2019 8.200 8.450 8.200 8.400 9,351 +0.20(+2.44%)
Mar 13, 2019 8.200 8.450 8.000 8.200 14,174 -0.10(-1.20%)
Mar 12, 2019 8.350 8.450 8.050 8.300 13,049 +0.10(+1.22%)
Mar 11, 2019 8.250 8.600 8.100 8.200 7,996 +0.00(+0.00%)
Mar 08, 2019 8.300 8.493 8.000 8.200 19,300 -0.30(-3.53%)
Mar 07, 2019 8.650 8.750 8.200 8.500 45,074 -0.30(-3.41%)
Mar 06, 2019 9.200 9.650 8.550 8.800 111,343 -0.40(-4.35%)
Mar 05, 2019 8.600 9.800 8.600 9.200 230,724 +0.55(+6.36%)
Mar 04, 2019 8.750 9.200 8.350 8.650 117,004 -0.10(-1.14%)
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.