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 )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 7.550 7.800 7.450 7.450 9,102 -0.20(-2.61%)
Apr 29, 2019 7.750 7.850 7.500 7.650 16,834 -0.15(-1.92%)
Apr 26, 2019 7.450 7.850 7.400 7.800 40,340 +0.25(+3.31%)
Apr 25, 2019 7.400 7.650 7.400 7.550 28,348 +0.00(+0.00%)
Apr 24, 2019 7.550 7.600 7.350 7.550 22,156 +0.20(+2.72%)
Apr 23, 2019 7.750 7.800 7.350 7.350 60,768 -0.55(-6.96%)
Apr 22, 2019 7.600 7.963 7.600 7.900 31,897 +0.20(+2.60%)
Apr 18, 2019 7.950 7.950 7.200 7.700 60,140 -0.30(-3.75%)
Apr 17, 2019 7.200 8.150 7.000 8.000 141,639 +0.70(+9.59%)
Apr 16, 2019 8.700 9.300 6.150 7.300 429,834 -3.65(-33.33%)
Apr 15, 2019 10.75 11.25 10.40 10.95 112,109 +0.45(+4.29%)
Apr 12, 2019 11.00 11.00 10.45 10.50 82,440 -0.55(-4.98%)
Apr 11, 2019 11.25 11.95 10.80 11.05 73,369 -0.35(-3.07%)
Apr 10, 2019 10.90 11.75 10.60 11.40 122,820 +0.35(+3.17%)
Apr 09, 2019 11.35 11.40 10.40 11.05 89,757 -0.40(-3.49%)
Apr 08, 2019 11.20 11.75 10.75 11.45 122,208 +0.10(+0.88%)
Apr 05, 2019 14.10 14.20 11.00 11.35 1,634,620 +0.75(+7.08%)
Apr 04, 2019 10.15 11.05 9.650 10.60 278,439 +0.30(+2.91%)
Apr 03, 2019 10.00 10.30 9.500 10.30 137,739 +0.45(+4.57%)
Apr 02, 2019 10.20 10.20 9.367 9.850 74,641 -0.10(-1.01%)
Apr 01, 2019 9.850 10.20 9.600 9.950 78,782 +0.20(+2.05%)
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%)
Mar 01, 2019 8.850 9.000 8.300 8.750 116,820 -0.05(-0.57%)
Feb 28, 2019 8.600 9.000 8.501 8.800 50,526 +0.10(+1.15%)
Feb 27, 2019 8.300 8.750 8.000 8.700 67,266 +0.35(+4.19%)
Feb 26, 2019 8.300 8.400 7.750 8.350 79,347 +0.15(+1.83%)
Feb 25, 2019 7.700 8.400 7.550 8.200 102,243 +0.70(+9.33%)
Feb 22, 2019 7.700 8.450 7.450 7.500 54,420 -0.05(-0.66%)
Feb 21, 2019 8.400 8.650 7.300 7.550 122,730 -0.90(-10.65%)
Feb 20, 2019 8.400 8.650 8.201 8.450 52,596 +0.25(+3.05%)
Feb 19, 2019 8.350 9.000 8.150 8.200 115,370 -0.20(-2.38%)
Feb 15, 2019 8.650 8.750 8.350 8.400 16,980 -0.25(-2.89%)
Feb 14, 2019 8.400 9.000 8.300 8.650 41,912 +0.10(+1.17%)
Feb 13, 2019 8.500 8.950 8.250 8.550 77,672 +0.20(+2.40%)
Feb 12, 2019 8.450 9.000 8.250 8.350 67,937 -0.29(-3.36%)
Feb 11, 2019 8.250 8.800 8.050 8.640 41,138 +0.34(+4.10%)
Feb 08, 2019 8.500 9.100 8.250 8.300 15,540 -0.30(-3.49%)
Feb 07, 2019 9.100 9.100 8.400 8.600 21,838 -0.65(-7.03%)
Feb 06, 2019 8.589 9.400 8.543 9.250 58,876 +0.45(+5.11%)
Feb 05, 2019 8.500 9.250 8.250 8.800 59,868 +0.27(+3.22%)
Feb 04, 2019 8.400 8.707 8.241 8.525 13,109 -0.02(-0.29%)
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.