Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.9921 +0.0121 (+1.23%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.