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 )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 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, 2019 6.600 6.850 6.600 6.747 6,460 +0.15(+2.22%)
Jun 27, 2019 7.150 7.150 6.500 6.600 15,775 -0.60(-8.30%)
Jun 26, 2019 6.850 7.197 6.617 7.197 12,449 +0.35(+5.07%)
Jun 25, 2019 7.400 7.400 6.750 6.850 4,694 -0.25(-3.52%)
Jun 24, 2019 6.900 7.100 6.900 7.100 5,659 +0.03(+0.39%)
Jun 21, 2019 7.100 7.150 6.886 7.072 12,160 -0.03(-0.39%)
Jun 20, 2019 7.500 7.500 7.100 7.100 10,463 -0.40(-5.33%)
Jun 19, 2019 7.500 7.550 7.150 7.500 15,828 +0.10(+1.35%)
Jun 18, 2019 7.150 7.500 7.000 7.400 35,492 +0.46(+6.64%)
Jun 17, 2019 6.650 7.000 6.650 6.939 5,725 +0.04(+0.57%)
Jun 14, 2019 6.650 6.900 6.550 6.900 8,000 +0.15(+2.22%)
Jun 13, 2019 6.750 6.750 6.350 6.750 6,137 +0.05(+0.75%)
Jun 12, 2019 6.700 6.700 6.300 6.700 5,770 +0.05(+0.75%)
Jun 11, 2019 6.400 6.750 6.250 6.650 18,377 +0.35(+5.56%)
Jun 10, 2019 6.250 6.400 6.081 6.300 8,155 +0.00(+0.00%)
Jun 07, 2019 6.450 6.450 6.000 6.300 14,180 -0.15(-2.33%)
Jun 06, 2019 6.050 6.450 5.950 6.450 10,374 +0.49(+8.20%)
Jun 05, 2019 6.150 6.250 5.900 5.961 5,513 -0.19(-3.07%)
Jun 04, 2019 6.350 6.400 5.840 6.150 15,442 -0.10(-1.60%)
Jun 03, 2019 6.000 6.250 5.960 6.250 8,816 +0.25(+4.17%)
May 31, 2019 6.000 6.000 5.850 6.000 3,380 +0.03(+0.49%)
May 30, 2019 5.800 6.400 5.652 5.971 9,968 +0.17(+2.94%)
May 29, 2019 6.100 6.150 5.750 5.800 15,819 -0.45(-7.20%)
May 28, 2019 6.150 6.450 6.050 6.250 2,344 +0.05(+0.81%)
May 24, 2019 6.100 6.300 6.000 6.200 8,920 +0.10(+1.64%)
May 23, 2019 6.450 6.450 5.850 6.100 15,725 -0.42(-6.41%)
May 22, 2019 6.350 6.600 6.350 6.518 15,044 +0.22(+3.45%)
May 21, 2019 6.200 6.400 6.200 6.300 19,715 -0.05(-0.79%)
May 20, 2019 6.500 6.500 6.250 6.350 8,700 -0.15(-2.31%)
May 17, 2019 6.700 6.726 6.250 6.500 25,500 -0.20(-2.99%)
May 16, 2019 6.900 6.900 6.700 6.700 11,372 -0.15(-2.19%)
May 15, 2019 7.200 7.200 6.750 6.850 23,327 -0.25(-3.52%)
May 14, 2019 7.300 7.300 6.934 7.100 7,187 +0.25(+3.65%)
May 13, 2019 7.100 7.250 6.800 6.850 46,160 -0.25(-3.52%)
May 10, 2019 7.350 7.600 7.100 7.100 18,920 -0.30(-4.05%)
May 09, 2019 7.400 7.500 7.100 7.400 20,360 -0.10(-1.33%)
May 08, 2019 7.450 7.500 7.250 7.500 6,804 +0.20(+2.74%)
May 07, 2019 7.500 7.500 7.150 7.300 11,729 -0.10(-1.35%)
May 06, 2019 6.950 7.500 6.900 7.400 15,149 +0.15(+2.07%)
May 03, 2019 7.050 7.300 7.000 7.250 15,480 +0.15(+2.11%)
May 02, 2019 7.250 7.250 7.000 7.100 19,429 -0.20(-2.74%)
May 01, 2019 7.450 7.500 7.200 7.300 27,788 -0.15(-2.01%)
Apr 30, 2019 7.550 7.800 7.450 7.450 9,102 -0.20(-2.61%)
Apr 29, 2019 7.750 7.850 7.500 7.650 16,834 -0.15(-1.92%)
Apr 26, 2019 7.450 7.850 7.400 7.800 40,340 +0.25(+3.31%)
Apr 25, 2019 7.400 7.650 7.400 7.550 28,348 +0.00(+0.00%)
Apr 24, 2019 7.550 7.600 7.350 7.550 22,156 +0.20(+2.72%)
Apr 23, 2019 7.750 7.800 7.350 7.350 60,768 -0.55(-6.96%)
Apr 22, 2019 7.600 7.963 7.600 7.900 31,897 +0.20(+2.60%)
Apr 18, 2019 7.950 7.950 7.200 7.700 60,140 -0.30(-3.75%)
Apr 17, 2019 7.200 8.150 7.000 8.000 141,639 +0.70(+9.59%)
Apr 16, 2019 8.700 9.300 6.150 7.300 429,834 -3.65(-33.33%)
Apr 15, 2019 10.75 11.25 10.40 10.95 112,109 +0.45(+4.29%)
Apr 12, 2019 11.00 11.00 10.45 10.50 82,440 -0.55(-4.98%)
Apr 11, 2019 11.25 11.95 10.80 11.05 73,369 -0.35(-3.07%)
Apr 10, 2019 10.90 11.75 10.60 11.40 122,820 +0.35(+3.17%)
Apr 09, 2019 11.35 11.40 10.40 11.05 89,757 -0.40(-3.49%)
Apr 08, 2019 11.20 11.75 10.75 11.45 122,208 +0.10(+0.88%)
Apr 05, 2019 14.10 14.20 11.00 11.35 1,634,620 +0.75(+7.08%)
Apr 04, 2019 10.15 11.05 9.650 10.60 278,439 +0.30(+2.91%)
Apr 03, 2019 10.00 10.30 9.500 10.30 137,739 +0.45(+4.57%)
Apr 02, 2019 10.20 10.20 9.367 9.850 74,641 -0.10(-1.01%)
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.