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 )

0.8247 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Aug 31, 2020 5.900 7.450 5.900 7.150 669,146 +1.30(+22.22%)
Aug 28, 2020 5.650 6.000 5.650 5.850 20,440 +0.00(+0.00%)
Aug 27, 2020 5.800 6.050 5.600 5.850 20,072 +0.05(+0.86%)
Aug 26, 2020 5.850 6.100 5.800 5.800 44,178 -0.10(-1.69%)
Aug 25, 2020 5.900 6.000 5.750 5.900 19,862 -0.10(-1.67%)
Aug 24, 2020 5.900 6.250 5.900 6.000 56,444 +0.10(+1.69%)
Aug 21, 2020 6.050 6.250 5.600 5.900 56,960 +0.15(+2.61%)
Aug 20, 2020 5.950 6.200 5.650 5.750 38,796 -0.35(-5.74%)
Aug 19, 2020 6.050 6.350 5.950 6.100 24,497 -0.05(-0.81%)
Aug 18, 2020 6.550 6.550 5.850 6.150 56,438 -0.25(-3.91%)
Aug 17, 2020 6.000 6.500 6.000 6.400 88,489 +0.33(+5.35%)
Aug 14, 2020 6.850 6.934 5.750 6.075 129,460 -0.77(-11.31%)
Aug 13, 2020 6.650 7.100 6.500 6.850 45,668 +0.10(+1.48%)
Aug 12, 2020 6.650 6.950 6.550 6.750 44,389 -0.05(-0.74%)
Aug 11, 2020 6.650 6.957 6.400 6.800 49,212 +0.00(+0.00%)
Aug 10, 2020 7.050 7.200 6.600 6.800 95,339 -0.20(-2.86%)
Aug 07, 2020 7.500 7.650 7.000 7.000 80,700 -0.90(-11.39%)
Aug 06, 2020 7.550 8.450 7.500 7.900 292,511 +0.20(+2.60%)
Aug 05, 2020 6.850 8.450 6.800 7.700 606,794 +0.90(+13.24%)
Aug 04, 2020 6.750 7.000 6.550 6.800 83,547 -0.25(-3.55%)
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.