Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.501	2.600	2.401	2.541	23,433	+0.12(+4.74%)
Apr 28, 2022	2.416	2.490	2.357	2.425	5,261	-0.06(-2.59%)
Apr 27, 2022	2.600	2.600	2.282	2.490	30,547	-0.11(-4.32%)
Apr 26, 2022	2.800	2.801	2.600	2.603	25,951	-0.09(-3.52%)
Apr 25, 2022	2.836	2.836	2.601	2.697	14,498	-0.19(-6.50%)
Apr 22, 2022	3.050	3.099	2.600	2.885	27,708	-0.14(-4.64%)
Apr 21, 2022	3.050	3.100	3.000	3.026	3,789	-0.03(-0.84%)
Apr 20, 2022	3.000	3.150	3.000	3.051	16,112	+0.04(+1.23%)
Apr 19, 2022	3.050	3.150	3.006	3.014	5,176	-0.09(-2.76%)
Apr 18, 2022	2.900	3.150	2.900	3.099	17,100	+0.09(+2.94%)
Apr 14, 2022	3.031	3.230	3.007	3.011	18,530	-0.31(-9.43%)
Apr 13, 2022	3.200	3.400	3.025	3.325	13,358	+0.17(+5.54%)
Apr 12, 2022	3.050	3.208	3.050	3.150	2,839	+0.10(+3.24%)
Apr 11, 2022	3.100	3.400	3.040	3.051	19,349	-0.06(-2.02%)
Apr 08, 2022	3.185	3.345	3.105	3.114	11,379	-0.02(-0.64%)
Apr 07, 2022	3.317	3.449	3.050	3.134	34,677	-0.22(-6.45%)
Apr 06, 2022	3.437	3.467	3.250	3.350	38,689	-0.10(-2.93%)
Apr 05, 2022	3.776	3.900	3.400	3.451	51,380	-0.20(-5.45%)
Apr 04, 2022	3.470	3.750	3.360	3.650	75,955	+0.15(+4.14%)

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.