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 (%)
Mar 31, 2022 3.545 3.817 3.400 3.650 82,549 +0.10(+2.82%)
Mar 30, 2022 3.650 3.650 3.438 3.550 29,137 -0.03(-0.84%)
Mar 29, 2022 3.875 3.950 3.510 3.580 63,853 -0.37(-9.38%)
Mar 28, 2022 3.580 4.125 3.353 3.950 206,889 +0.40(+11.27%)
Mar 25, 2022 3.498 3.750 3.495 3.550 13,463 +0.00(+0.03%)
Mar 24, 2022 3.650 3.839 3.310 3.550 35,657 -0.20(-5.35%)
Mar 23, 2022 3.756 4.000 3.300 3.750 42,611 -0.26(-6.54%)
Mar 22, 2022 4.100 4.349 3.822 4.013 33,323 -0.04(-0.94%)
Mar 21, 2022 4.500 4.500 3.850 4.051 108,284 -0.20(-4.69%)
Mar 18, 2022 3.500 4.800 3.401 4.250 222,413 +0.76(+21.62%)
Mar 17, 2022 3.541 3.600 3.300 3.494 28,830 -0.16(-4.26%)
Mar 16, 2022 3.675 3.700 3.106 3.650 59,858 +0.46(+14.47%)
Mar 15, 2022 3.150 3.448 3.054 3.188 82,914 -0.21(-6.22%)
Mar 14, 2022 3.178 3.450 2.950 3.400 13,991 +0.17(+5.41%)
Mar 11, 2022 3.205 3.400 3.100 3.225 17,023 -0.12(-3.72%)
Mar 10, 2022 3.600 3.600 3.300 3.350 12,621 -0.36(-9.80%)
Mar 09, 2022 3.175 3.750 3.143 3.714 6,092 +0.52(+16.10%)
Mar 08, 2022 3.150 3.235 3.055 3.199 14,750 -0.05(-1.58%)
Mar 07, 2022 3.250 3.481 3.095 3.251 18,316 -0.02(-0.75%)
Mar 04, 2022 3.500 3.500 3.256 3.275 7,090 -0.23(-6.56%)
Mar 03, 2022 3.549 3.549 3.265 3.505 5,279 -0.04(-1.23%)
Mar 02, 2022 3.410 3.595 3.410 3.549 3,422 +0.01(+0.14%)
Mar 01, 2022 3.500 3.749 3.400 3.543 17,008 -0.01(-0.15%)
Feb 28, 2022 3.250 3.625 3.250 3.549 82,687 +0.20(+5.91%)
Feb 25, 2022 3.400 3.500 3.337 3.351 39,808 +0.05(+1.61%)
Feb 24, 2022 2.816 3.298 2.811 3.298 45,627 +0.15(+4.68%)
Feb 23, 2022 3.035 3.450 3.035 3.151 15,779 +0.02(+0.69%)
Feb 22, 2022 3.346 3.346 2.900 3.129 99,356 -0.32(-9.30%)
Feb 18, 2022 3.450 0 -0.20(-5.48%)
Feb 17, 2022 3.600 3.700 3.550 3.650 8,244 -0.10(-2.65%)
Feb 16, 2022 3.650 3.950 3.505 3.749 16,698 +0.12(+3.25%)
Feb 15, 2022 3.700 3.755 3.453 3.631 27,250 -0.15(-3.92%)
Feb 14, 2022 3.850 3.850 3.700 3.780 9,849 +0.00(+0.12%)
Feb 11, 2022 3.807 3.950 3.755 3.775 7,047 -0.15(-3.82%)
Feb 10, 2022 4.000 4.000 3.750 3.925 33,113 +0.01(+0.33%)
Feb 09, 2022 3.800 4.002 3.652 3.912 27,468 +0.01(+0.31%)
Feb 08, 2022 3.899 4.038 3.651 3.900 11,703 +0.00(+0.00%)
Feb 07, 2022 4.000 4.050 3.600 3.900 19,599 +0.01(+0.36%)
Feb 04, 2022 3.750 4.149 3.551 3.886 83,148 +0.05(+1.26%)
Feb 03, 2022 3.820 3.600 3.837 25,106 -0.16(-4.07%)
Feb 02, 2022 4.401 4.410 4.000 4.000 53,917 -0.20(-4.75%)
Feb 01, 2022 4.000 4.400 3.900 4.200 79,137 +0.23(+5.89%)
Jan 31, 2022 3.600 3.966 104,706 +0.39(+10.95%)
Jan 28, 2022 3.800 3.800 3.250 3.575 37,257 +0.12(+3.62%)
Jan 27, 2022 3.650 3.845 3.450 3.450 17,435 -0.22(-6.02%)
Jan 26, 2022 3.773 3.850 3.550 3.671 19,230 -0.03(-0.80%)
Jan 25, 2022 3.550 3.850 3.437 3.700 20,190 +0.19(+5.40%)
Jan 24, 2022 3.600 3.900 3.401 3.511 48,258 -0.21(-5.74%)
Jan 21, 2022 3.696 3.780 3.554 3.725 31,091 +0.02(+0.66%)
Jan 20, 2022 4.269 4.355 3.700 3.700 79,328 -0.52(-12.38%)
Jan 19, 2022 4.332 4.400 4.000 4.223 53,546 -0.02(-0.42%)
Jan 18, 2022 4.375 4.375 4.242 4.242 23,834 -0.26(-5.74%)
Jan 14, 2022 4.500 0 -0.10(-2.17%)
Jan 13, 2022 4.350 4.850 4.350 4.600 47,291 +0.10(+2.31%)
Jan 12, 2022 4.550 4.699 4.250 4.496 52,027 -0.15(-3.19%)
Jan 11, 2022 4.657 4.750 4.502 4.644 21,980 -0.02(-0.43%)
Jan 10, 2022 4.750 4.900 4.510 4.664 29,586 -0.14(-2.83%)
Jan 07, 2022 4.700 4.867 4.670 4.800 23,657 +0.13(+2.83%)
Jan 06, 2022 5.100 5.100 4.502 4.668 66,159 -0.43(-8.47%)
Jan 05, 2022 5.500 5.500 4.931 5.100 36,591 -0.33(-5.99%)
Jan 04, 2022 5.400 5.450 5.200 5.425 36,358 +0.12(+2.36%)
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.