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 (%)
May 29, 2020	4.652	4.799	4.500	4.500	54,540	-0.30(-6.25%)
May 28, 2020	5.150	5.150	4.750	4.800	48,640	-0.30(-5.88%)
May 27, 2020	4.650	6.000	4.550	5.100	566,258	+0.35(+7.45%)
May 26, 2020	4.606	5.000	4.550	4.747	28,009	+0.16(+3.58%)
May 22, 2020	5.000	5.200	4.505	4.582	67,080	-0.62(-11.88%)
May 21, 2020	4.700	5.450	4.300	5.200	201,587	-0.15(-2.80%)
May 20, 2020	3.850	6.250	3.750	5.350	1,476,915	+1.48(+38.26%)
May 19, 2020	3.889	3.920	3.610	3.869	9,627	-0.05(-1.29%)
May 18, 2020	3.750	3.969	3.750	3.920	8,005	+0.03(+0.81%)
May 15, 2020	3.650	3.993	3.401	3.889	10,700	-0.04(-0.93%)
May 14, 2020	4.000	4.000	3.575	3.925	7,511	+0.12(+3.29%)
May 13, 2020	4.050	4.100	3.700	3.800	15,299	-0.30(-7.32%)
May 12, 2020	3.900	4.150	3.850	4.100	12,015	+0.08(+1.98%)
May 11, 2020	4.150	4.150	3.760	4.021	13,544	-0.13(-3.12%)
May 08, 2020	3.950	4.195	3.950	4.150	13,200	+0.20(+5.05%)
May 07, 2020	4.200	4.250	3.950	3.950	18,655	-0.04(-1.10%)
May 06, 2020	4.100	4.201	3.850	3.994	26,650	-0.06(-1.37%)
May 05, 2020	3.650	4.250	3.350	4.050	75,767	+0.55(+15.71%)
May 04, 2020	3.425	3.650	3.373	3.500	4,907	+0.04(+1.30%)

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.