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 )

1.820 -0.110 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 2.869 3.040 2.869 3.040 880 +0.00(+0.07%)
Jun 27, 2024 2.874 3.104 2.840 3.038 1,194 +0.04(+1.27%)
Jun 26, 2024 2.960 3.048 2.880 3.000 759 +0.05(+1.85%)
Jun 25, 2024 3.040 3.020 2.890 2.946 14,136 -0.61(-17.07%)
Jun 24, 2024 3.128 3.552 3.128 3.552 878 -0.08(-2.16%)
Jun 21, 2024 2.963 3.631 2.963 3.630 4,593 +0.33(+9.88%)
Jun 20, 2024 3.120 3.304 3.120 3.304 1,298 +0.10(+3.25%)
Jun 18, 2024 3.120 3.200 3.120 3.200 1,748 -0.10(-3.09%)
Jun 17, 2024 3.148 3.302 2.880 3.302 10,168 +0.01(+0.18%)
Jun 14, 2024 3.280 3.312 2.801 3.296 5,532 -0.02(-0.72%)
Jun 13, 2024 3.360 3.360 3.264 3.320 2,526 -0.13(-3.82%)
Jun 12, 2024 3.244 3.456 3.244 3.452 749 -0.03(-0.80%)
Jun 11, 2024 3.280 3.480 3.244 3.480 1,446 +0.00(+0.01%)
Jun 10, 2024 3.486 3.486 3.480 3.480 449 +0.08(+2.34%)
Jun 07, 2024 3.320 3.400 3.240 3.400 1,962 -0.19(-5.35%)
Jun 06, 2024 3.440 3.592 3.162 3.592 4,860 +0.19(+5.65%)
Jun 05, 2024 3.240 3.400 3.080 3.400 9,042 +0.12(+3.67%)
Jun 04, 2024 3.120 3.280 3.080 3.280 3,023 -0.04(-1.19%)
Jun 03, 2024 3.240 3.319 3.080 3.319 1,899 +0.06(+1.88%)
May 31, 2024 3.120 3.258 3.120 3.258 466 +0.06(+1.88%)
May 30, 2024 3.200 3.280 3.120 3.198 2,400 -0.08(-2.38%)
May 29, 2024 3.080 3.276 3.000 3.276 1,178 +0.11(+3.54%)
May 28, 2024 3.000 3.164 3.000 3.164 1,443 -0.16(-4.70%)
May 24, 2024 3.000 3.320 3.000 3.320 1,106 +0.24(+7.85%)
May 23, 2024 3.160 3.196 3.041 3.078 2,885 -0.24(-7.32%)
May 22, 2024 3.160 3.360 3.005 3.322 7,852 -0.04(-1.13%)
May 21, 2024 3.040 3.360 3.042 3.360 800 +0.20(+6.33%)
May 20, 2024 3.104 3.160 2.925 3.160 2,764 +0.14(+4.62%)
May 17, 2024 2.840 3.396 2.840 3.020 4,677 +0.21(+7.43%)
May 16, 2024 3.200 3.596 2.600 2.811 28,403 -0.44(-13.41%)
May 15, 2024 3.200 3.400 3.200 3.246 2,399 +0.01(+0.45%)
May 14, 2024 3.440 3.464 3.200 3.232 8,580 -0.07(-2.06%)
May 13, 2024 3.280 3.476 3.280 3.300 1,658 +0.05(+1.56%)
May 10, 2024 3.318 3.560 3.200 3.249 1,385 -0.01(-0.31%)
May 09, 2024 3.240 3.259 3.200 3.259 1,210 -0.04(-1.20%)
May 08, 2024 3.280 3.318 3.280 3.299 613 -0.04(-1.23%)
May 07, 2024 3.320 3.399 3.201 3.340 2,085 -0.13(-3.61%)
May 06, 2024 3.516 3.516 3.200 3.465 3,656 +0.07(+1.92%)
May 03, 2024 3.680 3.920 3.049 3.400 22,950 -0.31(-8.40%)
May 02, 2024 3.715 3.730 3.712 3.712 364 -0.01(-0.27%)
May 01, 2024 3.900 3.913 3.610 3.722 23,564 -0.12(-3.08%)
Apr 30, 2024 3.600 3.840 3.600 3.840 235 +0.08(+2.12%)
Apr 29, 2024 3.880 4.000 3.760 3.760 3,063 -0.21(-5.24%)
Apr 26, 2024 3.861 3.996 3.861 3.968 3,498 +0.05(+1.23%)
Apr 25, 2024 3.800 4.000 3.705 3.920 1,596 +0.21(+5.67%)
Apr 24, 2024 3.688 4.000 3.688 3.710 1,052 -0.09(-2.38%)
Apr 23, 2024 3.856 3.887 3.688 3.800 3,408 -0.18(-4.41%)
Apr 22, 2024 3.920 4.040 3.762 3.975 37,798 +0.02(+0.52%)
Apr 19, 2024 3.869 4.000 3.760 3.955 1,770 -0.05(-1.13%)
Apr 18, 2024 3.840 4.040 3.641 4.000 1,456 -0.12(-2.91%)
Apr 17, 2024 3.880 4.120 3.680 4.120 966 +0.12(+3.00%)
Apr 16, 2024 4.080 4.080 3.840 4.000 811 -0.04(-0.99%)
Apr 15, 2024 4.080 4.160 3.801 4.040 7,561 +0.04(+1.00%)
Apr 12, 2024 3.960 4.160 3.800 4.000 3,377 -0.12(-2.91%)
Apr 11, 2024 4.240 4.240 3.960 4.120 2,073 -0.12(-2.83%)
Apr 10, 2024 4.040 4.240 3.841 4.240 8,401 +0.16(+3.92%)
Apr 09, 2024 4.040 4.160 4.040 4.080 1,108 -0.12(-2.86%)
Apr 08, 2024 4.200 4.200 3.985 4.200 5,861 +0.00(+0.01%)
Apr 05, 2024 4.000 4.200 3.981 4.200 13,621 +0.04(+0.95%)
Apr 04, 2024 3.960 4.240 3.960 4.160 2,793 +0.04(+0.98%)
Apr 03, 2024 4.200 4.200 4.040 4.120 1,287 -0.04(-0.97%)
Apr 02, 2024 4.000 4.200 4.000 4.160 1,056 -0.12(-2.80%)
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.