Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8123 -0.0025 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.600	9.000	8.501	8.800	50,526	+0.10(+1.15%)
Feb 27, 2019	8.300	8.750	8.000	8.700	67,266	+0.35(+4.19%)
Feb 26, 2019	8.300	8.400	7.750	8.350	79,347	+0.15(+1.83%)
Feb 25, 2019	7.700	8.400	7.550	8.200	102,243	+0.70(+9.33%)
Feb 22, 2019	7.700	8.450	7.450	7.500	54,420	-0.05(-0.66%)
Feb 21, 2019	8.400	8.650	7.300	7.550	122,730	-0.90(-10.65%)
Feb 20, 2019	8.400	8.650	8.201	8.450	52,596	+0.25(+3.05%)
Feb 19, 2019	8.350	9.000	8.150	8.200	115,370	-0.20(-2.38%)
Feb 15, 2019	8.650	8.750	8.350	8.400	16,980	-0.25(-2.89%)
Feb 14, 2019	8.400	9.000	8.300	8.650	41,912	+0.10(+1.17%)
Feb 13, 2019	8.500	8.950	8.250	8.550	77,672	+0.20(+2.40%)
Feb 12, 2019	8.450	9.000	8.250	8.350	67,937	-0.29(-3.36%)
Feb 11, 2019	8.250	8.800	8.050	8.640	41,138	+0.34(+4.10%)
Feb 08, 2019	8.500	9.100	8.250	8.300	15,540	-0.30(-3.49%)
Feb 07, 2019	9.100	9.100	8.400	8.600	21,838	-0.65(-7.03%)
Feb 06, 2019	8.589	9.400	8.543	9.250	58,876	+0.45(+5.11%)
Feb 05, 2019	8.500	9.250	8.250	8.800	59,868	+0.27(+3.22%)
Feb 04, 2019	8.400	8.707	8.241	8.525	13,109	-0.02(-0.29%)

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.