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 (%)
Oct 31, 2022 3.950 4.220 3.950 4.175 6,474 +0.02(+0.59%)
Oct 28, 2022 4.214 4.400 3.999 4.151 8,563 -0.23(-5.15%)
Oct 27, 2022 4.253 4.449 4.213 4.376 5,465 -0.10(-2.16%)
Oct 26, 2022 4.422 4.500 4.405 4.473 5,896 +0.05(+1.15%)
Oct 25, 2022 4.124 4.650 4.101 4.421 21,427 +0.39(+9.62%)
Oct 24, 2022 4.200 4.260 4.034 4.034 17,676 -0.22(-5.09%)
Oct 21, 2022 4.250 4.399 4.185 4.250 10,029 -0.10(-2.33%)
Oct 20, 2022 4.350 4.450 4.350 4.351 7,207 +0.00(+0.02%)
Oct 19, 2022 4.500 4.500 4.263 4.351 10,753 -0.05(-1.15%)
Oct 18, 2022 4.900 4.900 4.126 4.401 16,109 -0.25(-5.32%)
Oct 17, 2022 4.750 5.000 4.519 4.649 15,121 -0.00(-0.03%)
Oct 14, 2022 4.650 4.835 4.550 4.650 11,642 +0.04(+0.81%)
Oct 13, 2022 4.850 5.450 4.500 4.612 96,720 -0.44(-8.66%)
Oct 12, 2022 5.000 5.350 4.950 5.050 59,779 -0.08(-1.46%)
Oct 11, 2022 5.000 5.200 4.750 5.125 23,982 +0.22(+4.46%)
Oct 10, 2022 4.700 4.906 4.653 4.906 4,968 +0.14(+2.94%)
Oct 07, 2022 4.899 5.150 4.612 4.766 9,006 -0.03(-0.71%)
Oct 06, 2022 4.950 4.950 4.700 4.800 9,403 +0.00(+0.00%)
Oct 05, 2022 4.837 5.146 4.762 4.800 11,389 -0.15(-3.03%)
Oct 04, 2022 4.550 5.150 4.535 4.950 21,794 +0.35(+7.70%)
Oct 03, 2022 4.550 4.650 4.500 4.596 6,581 -0.01(-0.28%)
Sep 30, 2022 4.500 4.750 4.500 4.609 9,868 -0.00(-0.04%)
Sep 29, 2022 4.865 4.865 4.500 4.611 21,621 -0.25(-5.23%)
Sep 28, 2022 4.900 5.000 4.710 4.865 12,708 +0.02(+0.39%)
Sep 27, 2022 5.000 5.050 4.605 4.846 80,618 -0.15(-3.07%)
Sep 26, 2022 5.250 5.250 4.850 5.000 20,918 -0.15(-2.91%)
Sep 23, 2022 5.300 5.450 5.000 5.150 44,599 -0.15(-2.83%)
Sep 22, 2022 4.750 5.750 4.700 5.300 276,826 +0.50(+10.34%)
Sep 21, 2022 4.950 5.081 4.752 4.803 14,291 -0.07(-1.35%)
Sep 20, 2022 4.950 5.400 4.500 4.869 111,436 -0.07(-1.39%)
Sep 19, 2022 5.000 5.600 4.900 4.938 154,330 -0.11(-2.23%)
Sep 16, 2022 4.400 5.350 4.277 5.050 350,647 +0.50(+10.99%)
Sep 15, 2022 3.850 5.050 3.854 4.550 1,469,118 +1.24(+37.40%)
Sep 14, 2022 3.350 3.424 3.240 3.312 9,172 -0.09(-2.60%)
Sep 13, 2022 3.400 3.424 3.276 3.400 10,957 -0.08(-2.31%)
Sep 12, 2022 3.321 3.485 3.300 3.481 13,805 +0.06(+1.65%)
Sep 09, 2022 3.450 3.685 3.300 3.424 20,038 -0.07(-2.00%)
Sep 08, 2022 3.352 3.600 3.352 3.494 2,220 -0.03(-0.74%)
Sep 07, 2022 3.400 3.850 3.351 3.520 6,203 +0.15(+4.36%)
Sep 06, 2022 3.300 3.600 3.179 3.373 32,070 +0.12(+3.74%)
Sep 02, 2022 3.520 4.000 3.175 3.252 94,321 -0.32(-8.99%)
Sep 01, 2022 3.491 3.650 3.420 3.572 13,650 +0.07(+2.07%)
Aug 31, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
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.