Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 5.550 5.700 5.450 5.550 9,387 +0.25(+4.72%)
Feb 28, 2020 5.700 5.800 5.300 5.300 34,800 -0.35(-6.20%)
Feb 27, 2020 5.800 5.900 5.650 5.651 9,421 -0.25(-4.20%)
Feb 26, 2020 5.950 6.250 5.825 5.899 11,421 +0.17(+3.03%)
Feb 25, 2020 5.800 5.900 5.650 5.725 26,297 -0.18(-2.97%)
Feb 24, 2020 6.000 6.050 5.800 5.900 13,705 -0.12(-2.07%)
Feb 21, 2020 6.050 6.100 6.000 6.025 3,520 -0.02(-0.41%)
Feb 20, 2020 6.050 6.150 6.050 6.050 9,815 -0.10(-1.63%)
Feb 19, 2020 6.050 6.186 6.050 6.150 3,487 +0.03(+0.41%)
Feb 18, 2020 6.150 6.250 6.100 6.125 5,464 -0.08(-1.21%)
Feb 14, 2020 6.200 6.245 6.150 6.200 4,080 +0.02(+0.28%)
Feb 13, 2020 6.300 6.300 6.150 6.183 10,168 -0.02(-0.28%)
Feb 12, 2020 6.300 6.300 6.150 6.200 17,294 -0.08(-1.30%)
Feb 11, 2020 6.350 6.400 6.250 6.282 9,826 -0.12(-1.85%)
Feb 10, 2020 6.300 6.500 6.250 6.400 20,322 +0.10(+1.59%)
Feb 07, 2020 6.150 6.300 6.100 6.300 13,840 +0.10(+1.61%)
Feb 06, 2020 6.150 6.350 6.150 6.200 4,604 -0.05(-0.80%)
Feb 05, 2020 6.300 6.397 6.100 6.250 14,692 +0.07(+1.12%)
Feb 04, 2020 6.200 6.350 6.100 6.181 7,443 +0.06(+0.91%)
Feb 03, 2020 6.255 6.325 6.104 6.125 8,355 -0.17(-2.78%)
Jan 31, 2020 6.250 6.400 6.250 6.300 24,120 -0.25(-3.82%)
Jan 30, 2020 6.650 6.650 6.400 6.550 6,434 -0.10(-1.50%)
Jan 29, 2020 6.600 6.650 6.450 6.650 12,469 +0.10(+1.53%)
Jan 28, 2020 6.500 6.700 6.500 6.550 3,256 -0.05(-0.76%)
Jan 27, 2020 6.550 6.800 6.325 6.600 13,929 -0.20(-2.94%)
Jan 24, 2020 6.800 6.950 6.585 6.800 15,920 +0.10(+1.49%)
Jan 23, 2020 6.600 6.900 6.510 6.700 8,019 +0.10(+1.52%)
Jan 22, 2020 6.900 6.950 6.500 6.600 20,538 -0.30(-4.35%)
Jan 21, 2020 6.750 7.000 6.750 6.900 21,850 -0.02(-0.27%)
Jan 17, 2020 7.100 7.125 6.850 6.919 21,540 -0.24(-3.29%)
Jan 16, 2020 7.000 7.400 6.685 7.154 33,203 +0.05(+0.77%)
Jan 15, 2020 7.250 7.750 7.100 7.100 90,580 -0.03(-0.35%)
Jan 14, 2020 7.750 7.950 7.050 7.125 69,365 -0.38(-5.00%)
Jan 13, 2020 7.150 7.750 7.000 7.500 134,638 +0.65(+9.49%)
Jan 10, 2020 6.900 6.900 6.650 6.850 25,860 +0.00(+0.00%)
Jan 09, 2020 6.450 6.900 6.450 6.850 37,155 +0.45(+7.03%)
Jan 08, 2020 6.750 6.750 6.150 6.400 24,003 -0.35(-5.19%)
Jan 07, 2020 6.600 6.750 6.403 6.750 12,949 +0.05(+0.75%)
Jan 06, 2020 6.750 6.770 6.500 6.700 34,646 +0.00(+0.00%)
Jan 03, 2020 5.850 6.700 5.750 6.700 71,080 +0.79(+13.30%)
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.