Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.240 1.290 1.240 1.270 51,469 +0.03(+2.42%)
Jun 29, 2023 1.270 1.280 1.230 1.240 30,571 -0.01(-0.86%)
Jun 28, 2023 1.310 1.310 1.250 1.251 9,139 -0.05(-3.79%)
Jun 27, 2023 1.330 1.335 1.260 1.300 12,150 -0.04(-2.99%)
Jun 26, 2023 1.350 1.350 1.330 1.340 19,898 +0.01(+0.75%)
Jun 23, 2023 1.260 1.330 1.250 1.330 35,255 +0.05(+3.91%)
Jun 22, 2023 1.285 1.300 1.264 1.280 16,967 +0.00(+0.00%)
Jun 21, 2023 1.270 1.300 1.260 1.280 27,424 -0.01(-0.78%)
Jun 20, 2023 1.330 1.330 1.260 1.290 11,678 +0.00(+0.00%)
Jun 16, 2023 1.291 1.303 1.270 1.290 16,900 -0.01(-0.77%)
Jun 15, 2023 1.290 1.340 1.270 1.300 27,221 +0.01(+0.78%)
Jun 14, 2023 1.350 1.350 1.290 1.290 22,375 -0.03(-2.27%)
Jun 13, 2023 1.300 1.370 1.300 1.320 40,837 -0.03(-2.22%)
Jun 12, 2023 1.320 1.350 1.304 1.350 14,601 +0.03(+2.27%)
Jun 09, 2023 1.340 1.350 1.290 1.320 29,120 -0.04(-2.94%)
Jun 08, 2023 1.340 1.369 1.330 1.360 9,684 +0.04(+3.03%)
Jun 07, 2023 1.300 1.320 1.270 1.320 25,036 +0.00(+0.00%)
Jun 06, 2023 1.280 1.340 1.280 1.320 22,163 +0.03(+2.33%)
Jun 05, 2023 1.350 1.350 1.290 1.290 27,615 -0.05(-3.73%)
Jun 02, 2023 1.280 1.350 1.280 1.340 35,070 +0.02(+1.52%)
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.