Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	6.250	6.600	5.850	6.350	12,690	-0.05(-0.79%)
Feb 27, 2017	6.450	6.600	6.200	6.401	2,801	-0.15(-2.28%)
Feb 24, 2017	6.100	6.750	5.850	6.550	17,109	+0.40(+6.50%)
Feb 23, 2017	5.856	6.150	5.856	6.150	3,252	+0.00(+0.00%)
Feb 22, 2017	6.294	6.294	5.900	6.150	2,386	-0.30(-4.65%)
Feb 21, 2017	6.337	6.450	6.300	6.450	2,556	+0.00(+0.00%)
Feb 17, 2017		6.450	6.450	6.450	0	+0.10(+1.57%)
Feb 16, 2017	6.300	6.650	6.300	6.350	2,030	-0.10(-1.55%)
Feb 15, 2017	6.500	6.800	6.300	6.450	15,529	-0.20(-3.01%)
Feb 14, 2017	6.350	6.788	5.850	6.650	22,328	+0.35(+5.56%)
Feb 13, 2017	6.050	6.900	5.900	6.300	7,656	+0.50(+8.62%)
Feb 10, 2017	5.532	6.050	5.450	5.800	11,833	+0.20(+3.65%)
Feb 09, 2017	5.700	5.850	5.450	5.596	1,395	-0.05(-0.96%)
Feb 08, 2017	5.921	5.921	5.650	5.650	2,297	-0.27(-4.52%)
Feb 07, 2017	6.051	6.051	5.850	5.918	1,156	-0.13(-2.19%)
Feb 06, 2017	6.050	6.239	6.050	6.050	772	-0.15(-2.41%)
Feb 03, 2017	6.050	6.300	6.000	6.199	2,438	-0.00(-0.01%)
Feb 02, 2017	6.550	6.782	6.000	6.200	4,972	-0.29(-4.40%)

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.