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 (%)
Dec 30, 2022 2.200 2.300 2.175 2.300 12,748 +0.03(+1.32%)
Dec 29, 2022 2.250 2.338 2.150 2.270 25,543 +0.02(+0.89%)
Dec 28, 2022 2.250 2.450 2.200 2.250 18,613 -0.06(-2.70%)
Dec 27, 2022 2.450 2.499 2.200 2.312 76,909 -0.19(-7.50%)
Dec 23, 2022 2.550 2.750 2.450 2.500 336,042 -0.02(-0.79%)
Dec 22, 2022 2.350 2.930 2.254 2.520 844,758 -0.08(-3.06%)
Dec 21, 2022 2.595 2.625 2.450 2.599 9,777 +0.00(+0.19%)
Dec 20, 2022 2.397 2.728 2.385 2.595 25,364 +0.08(+3.30%)
Dec 19, 2022 2.549 2.574 2.350 2.511 15,103 -0.08(-3.20%)
Dec 16, 2022 2.600 2.650 2.500 2.595 16,473 -0.05(-2.04%)
Dec 15, 2022 3.196 3.196 2.300 2.648 156,053 -0.55(-17.14%)
Dec 14, 2022 3.400 3.400 3.099 3.196 7,520 -0.20(-5.99%)
Dec 13, 2022 3.350 3.600 3.000 3.400 75,520 -0.10(-2.86%)
Dec 12, 2022 3.450 3.600 3.305 3.500 11,896 -0.15(-4.11%)
Dec 09, 2022 3.111 3.650 3.111 3.650 70,683 -0.05(-1.34%)
Dec 08, 2022 3.150 4.250 1.901 3.700 1,210,357 +0.47(+14.59%)
Dec 07, 2022 4.085 4.247 3.150 3.228 464,286 -0.12(-3.67%)
Dec 06, 2022 3.300 3.567 3.058 3.352 10,084 +0.00(+0.04%)
Dec 05, 2022 3.350 3.350 3.050 3.350 15,094 +0.29(+9.46%)
Dec 02, 2022 2.800 3.079 2.650 3.061 29,781 +0.26(+9.30%)
Dec 01, 2022 2.659 2.815 2.555 2.800 44,336 +0.05(+1.82%)
Nov 30, 2022 2.750 3.000 2.700 2.750 55,329 -0.05(-1.79%)
Nov 29, 2022 3.398 3.449 2.800 2.800 47,370 -0.60(-17.62%)
Nov 28, 2022 3.340 3.475 3.305 3.399 1,673 +0.10(+3.00%)
Nov 25, 2022 3.750 3.950 3.300 3.300 17,633 -0.40(-10.81%)
Nov 23, 2022 3.850 3.850 3.612 3.700 2,513 -0.05(-1.45%)
Nov 22, 2022 3.662 3.775 3.600 3.755 4,346 +0.09(+2.54%)
Nov 21, 2022 3.725 3.925 3.578 3.662 12,383 -0.17(-4.42%)
Nov 18, 2022 3.900 3.950 3.725 3.831 11,387 -0.01(-0.18%)
Nov 17, 2022 3.900 3.950 3.700 3.838 9,080 -0.10(-2.51%)
Nov 16, 2022 3.950 4.000 3.716 3.937 10,304 -0.06(-1.56%)
Nov 15, 2022 3.635 4.000 3.625 3.999 25,957 +0.36(+9.85%)
Nov 14, 2022 3.600 3.750 3.578 3.641 11,834 -0.01(-0.38%)
Nov 11, 2022 3.624 3.749 3.429 3.655 17,580 +0.07(+2.08%)
Nov 10, 2022 3.600 3.749 3.420 3.580 30,303 +0.08(+2.30%)
Nov 09, 2022 3.601 3.601 3.306 3.500 18,431 -0.20(-5.47%)
Nov 08, 2022 3.505 3.750 3.250 3.703 57,126 +0.18(+5.12%)
Nov 07, 2022 3.750 3.900 3.462 3.522 45,282 -0.22(-5.89%)
Nov 04, 2022 5.250 6.300 3.300 3.743 2,310,049 -0.45(-10.65%)
Nov 03, 2022 4.100 4.250 4.100 4.189 2,040 -0.21(-4.81%)
Nov 02, 2022 4.175 4.495 3.921 4.400 27,057 +0.33(+7.98%)
Nov 01, 2022 4.050 4.197 4.000 4.075 6,790 -0.10(-2.40%)
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%)
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.