Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.005 6.200 5.900 6.200 1,339 +0.45(+7.83%)
Jun 29, 2017 6.250 6.250 5.750 5.750 8,047 -0.60(-9.45%)
Jun 28, 2017 6.101 6.400 6.050 6.350 3,776 +0.10(+1.60%)
Jun 27, 2017 6.100 6.250 6.100 6.250 209 +0.10(+1.63%)
Jun 26, 2017 6.250 6.250 6.100 6.150 1,886 -0.20(-3.15%)
Jun 23, 2017 6.250 6.400 6.250 6.350 1,337 +0.15(+2.42%)
Jun 22, 2017 6.150 6.200 6.050 6.200 1,408 +0.00(+0.00%)
Jun 21, 2017 6.200 6.200 6.100 6.200 2,229 -0.00(-0.01%)
Jun 20, 2017 6.350 6.350 6.050 6.200 1,533 -0.10(-1.58%)
Jun 19, 2017 6.350 6.500 6.159 6.300 1,110 -0.05(-0.79%)
Jun 16, 2017 6.550 6.550 6.154 6.350 5,424 +0.00(+0.00%)
Jun 15, 2017 6.200 6.350 5.950 6.350 9,905 +0.25(+4.10%)
Jun 14, 2017 5.850 6.100 5.850 6.100 3,543 +0.25(+4.28%)
Jun 13, 2017 5.850 5.850 5.650 5.849 946 +0.05(+0.85%)
Jun 12, 2017 5.850 5.850 5.660 5.800 1,069 -0.05(-0.85%)
Jun 09, 2017 5.800 6.065 5.650 5.850 1,893 -0.11(-1.80%)
Jun 08, 2017 5.950 6.100 5.793 5.957 10,604 +0.26(+4.51%)
Jun 07, 2017 5.850 5.850 5.550 5.700 3,973 +0.00(+0.00%)
Jun 06, 2017 5.800 6.250 5.250 5.700 26,528 -0.05(-0.87%)
Jun 05, 2017 6.050 6.200 5.650 5.750 7,798 -0.25(-4.17%)
Jun 02, 2017 6.030 6.400 5.700 6.000 7,461 +0.00(+0.00%)
Jun 01, 2017 6.250 6.638 6.000 6.000 7,898 -0.25(-4.00%)
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%)
May 01, 2017 6.150 6.450 6.150 6.349 3,361 +0.20(+3.24%)
Apr 28, 2017 6.063 6.300 6.000 6.150 6,970 +0.00(+0.00%)
Apr 27, 2017 6.100 6.267 6.100 6.150 1,090 -0.05(-0.81%)
Apr 26, 2017 6.250 6.450 6.150 6.200 1,333 -0.20(-3.13%)
Apr 25, 2017 6.100 6.550 6.000 6.401 4,130 +0.25(+4.07%)
Apr 24, 2017 6.400 6.700 6.100 6.150 4,726 -0.35(-5.38%)
Apr 21, 2017 6.600 6.600 6.400 6.500 2,691 -0.17(-2.48%)
Apr 20, 2017 6.301 6.665 6.200 6.665 2,981 +0.12(+1.76%)
Apr 19, 2017 6.100 6.550 6.000 6.550 3,077 +0.00(+0.00%)
Apr 18, 2017 6.685 6.685 6.400 6.550 1,940 -0.10(-1.51%)
Apr 17, 2017 6.350 6.700 6.350 6.651 10,838 +0.25(+3.91%)
Apr 13, 2017 6.595 6.700 5.850 6.400 13,958 -0.25(-3.76%)
Apr 12, 2017 6.950 6.950 6.500 6.650 6,914 -0.25(-3.62%)
Apr 11, 2017 6.200 7.200 6.200 6.900 20,524 +0.70(+11.35%)
Apr 10, 2017 5.850 6.680 5.550 6.197 27,428 +0.25(+4.20%)
Apr 07, 2017 5.900 7.250 5.650 5.947 86,976 -0.04(-0.68%)
Apr 06, 2017 5.650 6.301 5.500 5.987 17,389 +0.54(+9.84%)
Apr 05, 2017 5.850 5.850 5.450 5.450 4,257 -0.25(-4.38%)
Apr 04, 2017 5.600 6.050 5.600 5.700 1,992 +0.00(+0.00%)
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.