Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.35	13.60	12.90	13.10	29,518	-0.05(-0.38%)
Feb 27, 2018	13.70	13.75	13.00	13.15	28,385	-0.40(-2.95%)
Feb 26, 2018	13.40	13.70	12.75	13.55	37,244	+0.40(+3.04%)
Feb 23, 2018	13.05	13.25	12.82	13.15	39,902	+0.20(+1.54%)
Feb 22, 2018	13.40	13.90	12.80	12.95	61,581	-0.60(-4.43%)
Feb 21, 2018	14.10	14.10	13.25	13.55	54,089	-0.35(-2.52%)
Feb 20, 2018	14.25	14.55	13.10	13.90	72,556	-0.05(-0.36%)
Feb 16, 2018		13.95	13.95	13.95	0	-2.05(-12.81%)
Feb 15, 2018	15.00	16.20	15.00	16.00	350,696	+1.15(+7.74%)
Feb 14, 2018	13.55	15.74	12.50	14.85	627,200	+1.20(+8.79%)
Feb 13, 2018	12.00	14.45	11.91	13.65	421,188	+1.50(+12.35%)
Feb 12, 2018	12.15	12.65	11.85	12.15	78,459	+0.35(+2.97%)
Feb 09, 2018	12.80	13.05	11.10	11.80	144,086	-0.70(-5.60%)
Feb 08, 2018	13.95	13.95	12.25	12.50	116,123	-1.10(-8.09%)
Feb 07, 2018	14.85	14.85	13.25	13.60	225,820	+0.25(+1.87%)
Feb 06, 2018	12.30	14.00	11.35	13.35	209,491	+0.20(+1.52%)
Feb 05, 2018	14.05	14.05	13.00	13.15	167,457	-1.00(-7.07%)
Feb 02, 2018	14.50	15.25	13.80	14.15	166,400	-0.95(-6.29%)

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.