Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.8937 -0.1263 (-12.38%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.240 1.290 1.240 1.270 51,469 +0.03(+2.42%)
Jun 29, 2023 1.270 1.280 1.230 1.240 30,571 -0.01(-0.86%)
Jun 28, 2023 1.310 1.310 1.250 1.251 9,139 -0.05(-3.79%)
Jun 27, 2023 1.330 1.335 1.260 1.300 12,150 -0.04(-2.99%)
Jun 26, 2023 1.350 1.350 1.330 1.340 19,898 +0.01(+0.75%)
Jun 23, 2023 1.260 1.330 1.250 1.330 35,255 +0.05(+3.91%)
Jun 22, 2023 1.285 1.300 1.264 1.280 16,967 +0.00(+0.00%)
Jun 21, 2023 1.270 1.300 1.260 1.280 27,424 -0.01(-0.78%)
Jun 20, 2023 1.330 1.330 1.260 1.290 11,678 +0.00(+0.00%)
Jun 16, 2023 1.291 1.303 1.270 1.290 16,900 -0.01(-0.77%)
Jun 15, 2023 1.290 1.340 1.270 1.300 27,221 +0.01(+0.78%)
Jun 14, 2023 1.350 1.350 1.290 1.290 22,375 -0.03(-2.27%)
Jun 13, 2023 1.300 1.370 1.300 1.320 40,837 -0.03(-2.22%)
Jun 12, 2023 1.320 1.350 1.304 1.350 14,601 +0.03(+2.27%)
Jun 09, 2023 1.340 1.350 1.290 1.320 29,120 -0.04(-2.94%)
Jun 08, 2023 1.340 1.369 1.330 1.360 9,684 +0.04(+3.03%)
Jun 07, 2023 1.300 1.320 1.270 1.320 25,036 +0.00(+0.00%)
Jun 06, 2023 1.280 1.340 1.280 1.320 22,163 +0.03(+2.33%)
Jun 05, 2023 1.350 1.350 1.290 1.290 27,615 -0.05(-3.73%)
Jun 02, 2023 1.280 1.350 1.280 1.340 35,070 +0.02(+1.52%)
Jun 01, 2023 1.320 1.330 1.290 1.320 35,569 -0.03(-2.54%)
May 31, 2023 1.370 1.390 1.340 1.354 16,789 +0.05(+4.18%)
May 30, 2023 1.360 1.360 1.260 1.300 97,272 -0.06(-4.41%)
May 26, 2023 1.370 1.384 1.360 1.360 5,495 -0.02(-1.45%)
May 25, 2023 1.370 1.430 1.370 1.380 1,759 +0.00(+0.00%)
May 24, 2023 1.400 1.440 1.370 1.380 14,800 -0.04(-2.82%)
May 23, 2023 1.416 1.450 1.401 1.420 15,257 -0.01(-0.70%)
May 22, 2023 1.400 1.447 1.400 1.430 14,355 +0.00(+0.00%)
May 19, 2023 1.450 1.450 1.420 1.430 5,972 -0.03(-1.72%)
May 18, 2023 1.450 1.480 1.420 1.455 20,217 +0.02(+1.04%)
May 17, 2023 1.436 1.454 1.420 1.440 6,690 +0.02(+1.41%)
May 16, 2023 1.460 1.510 1.420 1.420 51,225 -0.05(-3.39%)
May 15, 2023 1.480 1.490 1.420 1.470 53,516 -0.01(-0.68%)
May 12, 2023 1.494 1.503 1.460 1.480 21,832 -0.01(-0.84%)
May 11, 2023 1.500 1.540 1.490 1.493 19,953 -0.04(-2.44%)
May 10, 2023 1.600 1.610 1.480 1.530 52,007 -0.04(-2.55%)
May 09, 2023 1.640 1.640 1.525 1.570 73,710 -0.02(-1.26%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
May 01, 2023 1.610 1.820 1.550 1.570 784,128 -0.08(-4.85%)
Apr 28, 2023 1.590 1.650 1.530 1.650 108,468 +0.09(+6.11%)
Apr 27, 2023 1.530 1.570 1.530 1.555 29,000 +0.01(+0.97%)
Apr 26, 2023 1.540 1.620 1.540 1.540 19,253 -0.02(-1.28%)
Apr 25, 2023 1.540 1.570 1.530 1.560 16,113 -0.01(-0.64%)
Apr 24, 2023 1.560 1.610 1.560 1.570 6,281 -0.01(-0.63%)
Apr 21, 2023 1.550 1.600 1.530 1.580 19,179 +0.02(+1.28%)
Apr 20, 2023 1.520 1.590 1.520 1.560 42,543 -0.01(-0.64%)
Apr 19, 2023 1.540 1.680 1.540 1.570 22,042 -0.03(-1.88%)
Apr 18, 2023 1.650 1.700 1.600 1.600 101,417 -0.10(-5.88%)
Apr 17, 2023 1.730 1.790 1.680 1.700 169,982 -0.07(-3.95%)
Apr 14, 2023 1.630 1.910 1.630 1.770 766,423 +0.09(+5.36%)
Apr 13, 2023 1.600 1.690 1.540 1.680 69,711 +0.10(+6.32%)
Apr 12, 2023 1.610 1.650 1.560 1.580 40,766 -0.06(-3.66%)
Apr 11, 2023 1.600 1.690 1.531 1.640 42,166 +0.14(+9.33%)
Apr 10, 2023 1.560 1.600 1.500 1.500 45,564 -0.11(-6.83%)
Apr 06, 2023 1.620 1.670 1.610 1.610 29,305 -0.01(-0.62%)
Apr 05, 2023 1.620 1.660 1.620 1.620 37,894 +0.00(+0.00%)
Apr 04, 2023 1.660 1.690 1.620 1.620 11,716 -0.01(-0.61%)
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.