Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.500 4.750 4.500 4.609 9,868 -0.00(-0.04%)
Sep 29, 2022 4.865 4.865 4.500 4.611 21,621 -0.25(-5.23%)
Sep 28, 2022 4.900 5.000 4.710 4.865 12,708 +0.02(+0.39%)
Sep 27, 2022 5.000 5.050 4.605 4.846 80,618 -0.15(-3.07%)
Sep 26, 2022 5.250 5.250 4.850 5.000 20,918 -0.15(-2.91%)
Sep 23, 2022 5.300 5.450 5.000 5.150 44,599 -0.15(-2.83%)
Sep 22, 2022 4.750 5.750 4.700 5.300 276,826 +0.50(+10.34%)
Sep 21, 2022 4.950 5.081 4.752 4.803 14,291 -0.07(-1.35%)
Sep 20, 2022 4.950 5.400 4.500 4.869 111,436 -0.07(-1.39%)
Sep 19, 2022 5.000 5.600 4.900 4.938 154,330 -0.11(-2.23%)
Sep 16, 2022 4.400 5.350 4.277 5.050 350,647 +0.50(+10.99%)
Sep 15, 2022 3.850 5.050 3.854 4.550 1,469,118 +1.24(+37.40%)
Sep 14, 2022 3.350 3.424 3.240 3.312 9,172 -0.09(-2.60%)
Sep 13, 2022 3.400 3.424 3.276 3.400 10,957 -0.08(-2.31%)
Sep 12, 2022 3.321 3.485 3.300 3.481 13,805 +0.06(+1.65%)
Sep 09, 2022 3.450 3.685 3.300 3.424 20,038 -0.07(-2.00%)
Sep 08, 2022 3.352 3.600 3.352 3.494 2,220 -0.03(-0.74%)
Sep 07, 2022 3.400 3.850 3.351 3.520 6,203 +0.15(+4.36%)
Sep 06, 2022 3.300 3.600 3.179 3.373 32,070 +0.12(+3.74%)
Sep 02, 2022 3.520 4.000 3.175 3.252 94,321 -0.32(-8.99%)
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.