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 (%)
Dec 29, 2023	0.8900	0.8990	0.8300	0.8300	23,136	-0.02(-2.36%)
Dec 28, 2023	0.8300	0.8960	0.8300	0.8501	36,701	-0.04(-4.47%)
Dec 27, 2023	0.9473	0.9473	0.8200	0.8899	66,200	-0.06(-6.06%)
Dec 26, 2023	0.9900	1.000	0.9035	0.9473	28,102	-0.07(-6.67%)
Dec 22, 2023	1.040	1.070	0.9927	1.015	65,704	-0.01(-1.21%)
Dec 21, 2023	1.010	1.050	1.000	1.027	40,969	+0.04(+3.78%)
Dec 20, 2023	1.060	1.060	0.9501	0.9900	64,118	-0.06(-5.58%)
Dec 19, 2023	1.010	1.080	1.010	1.048	24,053	+0.02(+1.80%)
Dec 18, 2023	0.9256	1.040	0.9256	1.030	24,085	+0.06(+6.19%)
Dec 15, 2023	0.9275	0.9700	0.9201	0.9700	9,143	+0.02(+1.98%)
Dec 14, 2023	0.9500	0.9700	0.9110	0.9512	12,198	-0.02(-1.93%)
Dec 13, 2023	0.9378	0.9700	0.9378	0.9699	12,327	+0.02(+2.21%)
Dec 12, 2023	0.9700	0.9700	0.9200	0.9489	47,661	-0.02(-1.67%)
Dec 11, 2023	0.9700	0.9700	0.9462	0.9650	71,564	+0.01(+0.72%)
Dec 08, 2023	0.9315	0.9999	0.9101	0.9581	24,085	+0.01(+0.85%)
Dec 07, 2023	0.9100	1.030	0.8810	0.9500	63,129	+0.00(+0.37%)
Dec 06, 2023	0.9800	1.070	0.9163	0.9465	353,857	-0.12(-11.54%)
Dec 05, 2023	0.7700	1.260	0.7600	1.070	3,815,556	+0.37(+52.86%)
Dec 04, 2023	0.8000	0.8000	0.6901	0.7000	80,362	-0.09(-11.46%)

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.