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 (%)
May 29, 2020 4.652 4.799 4.500 4.500 54,540 -0.30(-6.25%)
May 28, 2020 5.150 5.150 4.750 4.800 48,640 -0.30(-5.88%)
May 27, 2020 4.650 6.000 4.550 5.100 566,258 +0.35(+7.45%)
May 26, 2020 4.606 5.000 4.550 4.747 28,009 +0.16(+3.58%)
May 22, 2020 5.000 5.200 4.505 4.582 67,080 -0.62(-11.88%)
May 21, 2020 4.700 5.450 4.300 5.200 201,587 -0.15(-2.80%)
May 20, 2020 3.850 6.250 3.750 5.350 1,476,915 +1.48(+38.26%)
May 19, 2020 3.889 3.920 3.610 3.869 9,627 -0.05(-1.29%)
May 18, 2020 3.750 3.969 3.750 3.920 8,005 +0.03(+0.81%)
May 15, 2020 3.650 3.993 3.401 3.889 10,700 -0.04(-0.93%)
May 14, 2020 4.000 4.000 3.575 3.925 7,511 +0.12(+3.29%)
May 13, 2020 4.050 4.100 3.700 3.800 15,299 -0.30(-7.32%)
May 12, 2020 3.900 4.150 3.850 4.100 12,015 +0.08(+1.98%)
May 11, 2020 4.150 4.150 3.760 4.021 13,544 -0.13(-3.12%)
May 08, 2020 3.950 4.195 3.950 4.150 13,200 +0.20(+5.05%)
May 07, 2020 4.200 4.250 3.950 3.950 18,655 -0.04(-1.10%)
May 06, 2020 4.100 4.201 3.850 3.994 26,650 -0.06(-1.37%)
May 05, 2020 3.650 4.250 3.350 4.050 75,767 +0.55(+15.71%)
May 04, 2020 3.425 3.650 3.373 3.500 4,907 +0.04(+1.30%)
May 01, 2020 3.600 3.600 3.385 3.455 6,120 -0.15(-4.03%)
Apr 30, 2020 3.600 3.650 3.500 3.600 5,828 +0.00(+0.00%)
Apr 29, 2020 3.750 3.750 3.600 3.600 8,262 +0.05(+1.41%)
Apr 28, 2020 3.500 3.750 3.300 3.550 17,124 +0.05(+1.43%)
Apr 27, 2020 3.500 3.600 3.400 3.500 5,240 +0.03(+0.73%)
Apr 24, 2020 3.400 3.550 3.312 3.474 12,920 -0.05(-1.43%)
Apr 23, 2020 3.545 3.550 3.409 3.525 5,517 -0.02(-0.70%)
Apr 22, 2020 3.400 3.600 3.400 3.550 8,832 -0.05(-1.33%)
Apr 21, 2020 3.500 3.600 3.333 3.598 15,438 +0.05(+1.31%)
Apr 20, 2020 3.675 3.689 3.501 3.551 15,797 +0.03(+0.75%)
Apr 17, 2020 3.750 3.751 3.510 3.525 24,280 -0.18(-4.76%)
Apr 16, 2020 3.670 4.000 3.500 3.701 17,039 +0.07(+1.87%)
Apr 15, 2020 3.650 3.849 3.500 3.633 7,797 -0.11(-2.87%)
Apr 14, 2020 3.750 3.900 3.550 3.740 18,886 +0.08(+2.16%)
Apr 13, 2020 3.800 3.800 3.600 3.662 7,061 -0.09(-2.36%)
Apr 09, 2020 3.671 3.869 3.663 3.750 7,080 -0.05(-1.32%)
Apr 08, 2020 3.500 3.900 3.450 3.800 11,809 +0.25(+7.04%)
Apr 07, 2020 3.950 4.000 3.500 3.550 9,878 -0.00(-0.01%)
Apr 06, 2020 3.686 3.749 3.300 3.550 5,430 +0.00(+0.01%)
Apr 03, 2020 3.550 3.800 3.056 3.550 22,220 +0.00(+0.00%)
Apr 02, 2020 3.800 3.800 3.400 3.550 31,395 -0.25(-6.59%)
Apr 01, 2020 4.055 4.500 3.550 3.800 51,576 -0.95(-19.99%)
Mar 31, 2020 3.500 6.650 3.450 4.750 283,957 +1.22(+34.47%)
Mar 30, 2020 3.550 3.632 3.450 3.533 5,615 +0.13(+3.90%)
Mar 27, 2020 3.350 3.400 3.092 3.400 16,300 +0.15(+4.62%)
Mar 26, 2020 3.250 3.300 3.100 3.250 13,625 +0.15(+4.84%)
Mar 25, 2020 3.249 3.250 3.075 3.100 15,876 +0.05(+1.64%)
Mar 24, 2020 3.300 3.500 3.000 3.050 16,524 -0.10(-3.17%)
Mar 23, 2020 2.950 3.350 2.901 3.150 16,354 +0.27(+9.57%)
Mar 20, 2020 3.000 3.010 2.750 2.875 11,360 +0.10(+3.60%)
Mar 19, 2020 2.950 3.184 2.750 2.775 8,543 -0.20(-6.57%)
Mar 18, 2020 3.050 3.366 2.700 2.970 21,112 -0.13(-4.19%)
Mar 17, 2020 3.400 3.400 3.000 3.100 16,262 +0.05(+1.64%)
Mar 16, 2020 3.200 3.400 2.750 3.050 22,450 -0.02(-0.65%)
Mar 13, 2020 3.600 4.040 3.055 3.070 27,260 -0.53(-14.72%)
Mar 12, 2020 4.150 4.263 3.500 3.600 36,818 -1.05(-22.58%)
Mar 11, 2020 4.450 4.789 4.400 4.650 16,938 +0.00(+0.00%)
Mar 10, 2020 5.000 5.000 4.606 4.650 18,745 -0.32(-6.37%)
Mar 09, 2020 5.300 5.412 4.680 4.966 23,692 -0.59(-10.59%)
Mar 06, 2020 5.400 5.650 5.350 5.555 10,860 +0.05(+1.00%)
Mar 05, 2020 5.550 5.593 5.300 5.500 6,237 -0.03(-0.61%)
Mar 04, 2020 5.400 5.650 5.400 5.534 15,402 +0.03(+0.62%)
Mar 03, 2020 5.550 5.699 5.400 5.500 6,080 -0.05(-0.90%)
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.