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 )

0.7550 +0.0522 (+7.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2017 5.350 5.350 5.200 5.300 4,551 +0.05(+0.95%)
Nov 29, 2017 5.350 5.395 5.100 5.250 35,247 -0.10(-1.87%)
Nov 28, 2017 5.300 5.500 5.103 5.350 27,573 +0.13(+2.59%)
Nov 27, 2017 5.250 5.400 5.200 5.215 17,353 -0.19(-3.43%)
Nov 24, 2017 5.550 5.650 5.400 5.401 4,987 -0.20(-3.55%)
Nov 22, 2017 5.750 5.750 5.450 5.599 14,016 +0.10(+1.79%)
Nov 21, 2017 5.550 6.000 5.450 5.501 32,100 +0.05(+0.93%)
Nov 20, 2017 5.500 5.700 5.400 5.450 12,006 -0.20(-3.53%)
Nov 17, 2017 5.700 5.718 5.504 5.650 4,145 -0.01(-0.12%)
Nov 16, 2017 5.550 5.800 5.454 5.657 12,344 +0.06(+1.13%)
Nov 15, 2017 6.200 6.200 5.450 5.594 36,686 -0.51(-8.30%)
Nov 14, 2017 6.000 6.100 5.900 6.100 12,973 -0.05(-0.81%)
Nov 13, 2017 6.200 6.300 5.900 6.150 21,384 +0.00(+0.00%)
Nov 10, 2017 5.800 6.650 5.800 6.150 96,189 +0.28(+4.84%)
Nov 09, 2017 5.750 7.150 5.600 5.866 366,633 +0.17(+2.91%)
Nov 08, 2017 5.750 5.750 5.500 5.700 18,646 -0.05(-0.87%)
Nov 07, 2017 5.900 6.100 5.650 5.750 9,231 -0.30(-4.95%)
Nov 06, 2017 6.150 6.150 5.750 6.050 11,181 +0.05(+0.83%)
Nov 03, 2017 6.250 6.250 6.000 6.000 12,384 -0.25(-4.00%)
Nov 02, 2017 5.850 6.250 5.805 6.250 14,053 +0.35(+5.93%)
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.