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 )

0.8470 +0.0370 (+4.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
May 31, 2017 6.449 6.450 6.250 6.250 678 -0.25(-3.85%)
May 30, 2017 6.356 6.500 6.356 6.500 683 +0.00(+0.00%)
May 26, 2017 6.350 6.500 6.349 6.500 1,810 +0.10(+1.56%)
May 25, 2017 6.750 6.750 6.300 6.400 919 +0.20(+3.23%)
May 24, 2017 6.300 6.850 6.000 6.200 13,921 -0.25(-3.88%)
May 23, 2017 6.600 6.850 6.050 6.450 8,606 +0.11(+1.73%)
May 22, 2017 6.900 6.900 6.050 6.340 3,126 -0.31(-4.65%)
May 19, 2017 6.700 6.850 6.300 6.649 8,939 +0.00(+0.07%)
May 18, 2017 6.150 6.900 5.801 6.645 19,213 +0.69(+11.68%)
May 17, 2017 6.400 6.400 5.900 5.950 1,320 -0.05(-0.83%)
May 16, 2017 6.000 6.750 5.825 6.000 27,076 +0.33(+5.88%)
May 15, 2017 5.650 6.050 5.650 5.667 1,117 -0.04(-0.67%)
May 12, 2017 5.850 6.000 5.600 5.705 7,395 -0.14(-2.48%)
May 11, 2017 6.150 6.150 5.849 5.850 6,196 -0.45(-7.14%)
May 10, 2017 6.000 6.465 6.000 6.300 1,798 +0.30(+5.00%)
May 09, 2017 6.035 6.400 6.000 6.000 2,907 -0.13(-2.13%)
May 08, 2017 6.000 6.130 6.000 6.130 475 +0.13(+2.17%)
May 05, 2017 6.000 6.100 6.000 6.000 1,001 -0.00(-0.01%)
May 04, 2017 6.219 6.444 6.000 6.000 4,301 -0.25(-3.99%)
May 03, 2017 6.250 6.500 6.150 6.250 864 -0.17(-2.69%)
May 02, 2017 6.350 6.500 6.150 6.423 4,892 +0.07(+1.15%)
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.