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 )

0.9800 +0.0526 (+5.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
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 -0.29(-18.24%)
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%)
Apr 03, 2023 1.700 1.720 1.620 1.630 21,602 -0.07(-4.12%)
Mar 31, 2023 1.720 1.840 1.670 1.700 20,684 -0.03(-1.45%)
Mar 30, 2023 1.660 1.860 1.550 1.725 164,239 +0.06(+3.29%)
Mar 29, 2023 2.030 2.030 1.600 1.670 340,312 -0.38(-18.54%)
Mar 28, 2023 1.940 2.190 1.820 2.050 731,504 +0.31(+17.82%)
Mar 27, 2023 1.960 2.018 1.720 1.740 57,453 -0.28(-13.86%)
Mar 24, 2023 1.980 2.030 1.860 2.020 90,472 +0.02(+1.00%)
Mar 23, 2023 1.900 2.070 1.850 2.000 89,168 +0.04(+2.04%)
Mar 22, 2023 1.880 1.970 1.810 1.960 99,996 +0.08(+4.26%)
Mar 21, 2023 1.870 1.990 1.810 1.880 163,354 +0.09(+5.03%)
Mar 20, 2023 1.720 1.790 1.620 1.790 64,000 +0.06(+3.47%)
Mar 17, 2023 1.780 1.780 1.700 1.730 29,425 +0.00(+0.00%)
Mar 16, 2023 1.470 1.790 1.470 1.730 102,584 +0.21(+13.82%)
Mar 15, 2023 1.620 1.620 1.500 1.520 55,854 -0.09(-5.59%)
Mar 14, 2023 1.470 1.740 1.413 1.610 221,878 +0.19(+13.38%)
Mar 13, 2023 1.230 1.490 1.230 1.420 138,560 +0.16(+12.70%)
Mar 10, 2023 1.320 1.350 1.251 1.260 32,335 -0.08(-5.97%)
Mar 09, 2023 1.260 1.360 1.260 1.340 180,560 +0.08(+6.35%)
Mar 08, 2023 1.280 1.300 1.250 1.260 67,686 -0.04(-3.08%)
Mar 07, 2023 1.460 1.460 1.250 1.300 43,532 -0.08(-5.80%)
Mar 06, 2023 1.390 1.500 1.380 1.380 91,994 -0.04(-2.82%)
Mar 03, 2023 1.420 1.440 1.380 1.420 24,389 +0.02(+1.43%)
Mar 02, 2023 1.430 1.470 1.400 1.400 36,658 -0.07(-4.76%)
Mar 01, 2023 1.550 1.550 1.445 1.470 38,790 -0.05(-3.29%)
Feb 28, 2023 1.540 1.550 1.480 1.520 48,350 +0.01(+0.41%)
Feb 27, 2023 1.580 1.590 1.475 1.514 82,442 -0.08(-4.79%)
Feb 24, 2023 1.610 1.730 1.560 1.590 108,092 -0.06(-3.64%)
Feb 23, 2023 1.690 1.735 1.600 1.650 127,646 -0.05(-2.94%)
Feb 22, 2023 1.700 1.756 1.680 1.700 20,259 -0.02(-1.09%)
Feb 21, 2023 1.780 1.780 1.660 1.719 31,391 -0.09(-5.04%)
Feb 17, 2023 1.770 1.870 1.711 1.810 48,985 +0.00(+0.00%)
Feb 16, 2023 1.860 1.860 1.770 1.810 124,735 +0.02(+1.12%)
Feb 15, 2023 1.780 1.870 1.760 1.790 85,422 +0.08(+4.68%)
Feb 14, 2023 1.660 1.750 1.615 1.710 58,375 +0.09(+5.56%)
Feb 13, 2023 1.620 1.640 1.580 1.620 25,887 +0.02(+1.25%)
Feb 10, 2023 1.640 1.640 1.595 1.600 37,744 -0.01(-0.62%)
Feb 09, 2023 1.780 1.780 1.600 1.610 107,114 -0.15(-8.52%)
Feb 08, 2023 1.830 1.850 1.730 1.760 98,008 -0.06(-3.30%)
Feb 07, 2023 1.920 1.920 1.750 1.820 304,614 -0.08(-4.41%)
Feb 06, 2023 2.130 2.130 1.880 1.904 171,974 -0.20(-9.33%)
Feb 03, 2023 1.770 2.140 1.750 2.100 603,270 +0.33(+18.64%)
Feb 02, 2023 1.780 1.880 1.730 1.770 124,828 +0.02(+1.15%)
Feb 01, 2023 1.780 1.790 1.710 1.750 118,422 +0.05(+2.94%)
Jan 31, 2023 1.860 1.890 1.590 1.700 828,894 -0.10(-5.56%)
Jan 30, 2023 1.860 1.895 1.760 1.800 80,652 -0.06(-3.23%)
Jan 27, 2023 1.870 1.910 1.860 1.860 27,624 -0.02(-1.06%)
Jan 26, 2023 1.910 1.975 1.880 1.880 32,697 -0.01(-0.53%)
Jan 25, 2023 1.950 1.950 1.860 1.890 42,329 +0.04(+2.16%)
Jan 24, 2023 1.900 1.950 1.845 1.850 34,096 -0.12(-6.09%)
Jan 23, 2023 1.930 1.970 1.910 1.970 155,805 +0.02(+1.03%)
Jan 20, 2023 2.120 2.200 1.750 1.950 550,868 -0.21(-9.53%)
Jan 19, 2023 2.050 2.200 2.054 2.155 42,111 +0.05(+2.40%)
Jan 18, 2023 2.000 2.200 2.000 2.105 155,578 -0.06(-2.59%)
Jan 17, 2023 2.650 2.675 1.950 2.161 644,430 -0.68(-24.04%)
Jan 13, 2023 2.712 2.900 2.651 2.845 30,846 +0.12(+4.40%)
Jan 12, 2023 2.662 2.729 2.555 2.725 46,685 +0.06(+2.14%)
Jan 11, 2023 2.408 2.668 2.400 2.668 29,124 +0.26(+10.68%)
Jan 10, 2023 2.500 2.534 2.350 2.410 9,019 -0.04(-1.61%)
Jan 09, 2023 2.550 2.740 2.298 2.450 82,293 -0.25(-9.26%)
Jan 06, 2023 2.600 2.747 2.555 2.700 97,217 +0.18(+7.08%)
Jan 05, 2023 2.308 2.600 2.308 2.522 123,777 +0.25(+10.93%)
Jan 04, 2023 2.250 2.500 2.250 2.273 12,608 -0.08(-3.28%)
Jan 03, 2023 2.294 2.450 2.294 2.350 16,820 +0.05(+2.17%)
Dec 30, 2022 2.200 2.300 2.175 2.300 12,748 +0.03(+1.32%)
Dec 29, 2022 2.250 2.338 2.150 2.270 25,543 +0.02(+0.89%)
Dec 28, 2022 2.250 2.450 2.200 2.250 18,613 -0.06(-2.70%)
Dec 27, 2022 2.450 2.499 2.200 2.312 76,909 -0.19(-7.50%)
Dec 23, 2022 2.550 2.750 2.450 2.500 336,042 -0.02(-0.79%)
Dec 22, 2022 2.350 2.930 2.254 2.520 844,758 -0.08(-3.06%)
Dec 21, 2022 2.595 2.625 2.450 2.599 9,777 +0.00(+0.19%)
Dec 20, 2022 2.397 2.728 2.385 2.595 25,364 +0.08(+3.30%)
Dec 19, 2022 2.549 2.574 2.350 2.511 15,103 -0.08(-3.20%)
Dec 16, 2022 2.600 2.650 2.500 2.595 16,473 -0.05(-2.04%)
Dec 15, 2022 3.196 3.196 2.300 2.648 156,053 -0.55(-17.14%)
Dec 14, 2022 3.400 3.400 3.099 3.196 7,520 -0.20(-5.99%)
Dec 13, 2022 3.350 3.600 3.000 3.400 75,520 -0.10(-2.86%)
Dec 12, 2022 3.450 3.600 3.305 3.500 11,896 -0.15(-4.11%)
Dec 09, 2022 3.111 3.650 3.111 3.650 70,683 -0.05(-1.34%)
Dec 08, 2022 3.150 4.250 1.901 3.700 1,210,357 +0.47(+14.59%)
Dec 07, 2022 4.085 4.247 3.150 3.228 464,286 -0.12(-3.67%)
Dec 06, 2022 3.300 3.567 3.058 3.352 10,084 +0.00(+0.04%)
Dec 05, 2022 3.350 3.350 3.050 3.350 15,094 +0.29(+9.46%)
Dec 02, 2022 2.800 3.079 2.650 3.061 29,781 +0.26(+9.30%)
Dec 01, 2022 2.659 2.815 2.555 2.800 44,336 +0.05(+1.82%)
Nov 30, 2022 2.750 3.000 2.700 2.750 55,329 -0.05(-1.79%)
Nov 29, 2022 3.398 3.449 2.800 2.800 47,370 -0.60(-17.62%)
Nov 28, 2022 3.340 3.475 3.305 3.399 1,673 +0.10(+3.00%)
Nov 25, 2022 3.750 3.950 3.300 3.300 17,633 -0.40(-10.81%)
Nov 23, 2022 3.850 3.850 3.612 3.700 2,513 -0.05(-1.45%)
Nov 22, 2022 3.662 3.775 3.600 3.755 4,346 +0.09(+2.54%)
Nov 21, 2022 3.725 3.925 3.578 3.662 12,383 -0.17(-4.42%)
Nov 18, 2022 3.900 3.950 3.725 3.831 11,387 -0.01(-0.18%)
Nov 17, 2022 3.900 3.950 3.700 3.838 9,080 -0.10(-2.51%)
Nov 16, 2022 3.950 4.000 3.716 3.937 10,304 -0.06(-1.56%)
Nov 15, 2022 3.635 4.000 3.625 3.999 25,957 +0.36(+9.85%)
Nov 14, 2022 3.600 3.750 3.578 3.641 11,834 -0.01(-0.38%)
Nov 11, 2022 3.624 3.749 3.429 3.655 17,580 +0.07(+2.08%)
Nov 10, 2022 3.600 3.749 3.420 3.580 30,303 +0.08(+2.30%)
Nov 09, 2022 3.601 3.601 3.306 3.500 18,431 -0.20(-5.47%)
Nov 08, 2022 3.505 3.750 3.250 3.703 57,126 +0.18(+5.12%)
Nov 07, 2022 3.750 3.900 3.462 3.522 45,282 -0.22(-5.89%)
Nov 04, 2022 5.250 6.300 3.300 3.743 2,310,049 -0.45(-10.65%)
Nov 03, 2022 4.100 4.250 4.100 4.189 2,040 -0.21(-4.81%)
Nov 02, 2022 4.175 4.495 3.921 4.400 27,057 +0.33(+7.98%)
Nov 01, 2022 4.050 4.197 4.000 4.075 6,790 -0.10(-2.40%)
Oct 31, 2022 3.950 4.220 3.950 4.175 6,474 +0.02(+0.59%)
Oct 28, 2022 4.214 4.400 3.999 4.151 8,563 -0.23(-5.15%)
Oct 27, 2022 4.253 4.449 4.213 4.376 5,465 -0.10(-2.16%)
Oct 26, 2022 4.422 4.500 4.405 4.473 5,896 +0.05(+1.15%)
Oct 25, 2022 4.124 4.650 4.101 4.421 21,427 +0.39(+9.62%)
Oct 24, 2022 4.200 4.260 4.034 4.034 17,676 -0.22(-5.09%)
Oct 21, 2022 4.250 4.399 4.185 4.250 10,029 -0.10(-2.33%)
Oct 20, 2022 4.350 4.450 4.350 4.351 7,207 +0.00(+0.02%)
Oct 19, 2022 4.500 4.500 4.263 4.351 10,753 -0.05(-1.15%)
Oct 18, 2022 4.900 4.900 4.126 4.401 16,109 -0.25(-5.32%)
Oct 17, 2022 4.750 5.000 4.519 4.649 15,121 -0.00(-0.03%)
Oct 14, 2022 4.650 4.835 4.550 4.650 11,642 +0.04(+0.81%)
Oct 13, 2022 4.850 5.450 4.500 4.612 96,720 -0.44(-8.66%)
Oct 12, 2022 5.000 5.350 4.950 5.050 59,779 -0.08(-1.46%)
Oct 11, 2022 5.000 5.200 4.750 5.125 23,982 +0.22(+4.46%)
Oct 10, 2022 4.700 4.906 4.653 4.906 4,968 +0.14(+2.94%)
Oct 07, 2022 4.899 5.150 4.612 4.766 9,006 -0.03(-0.71%)
Oct 06, 2022 4.950 4.950 4.700 4.800 9,403 +0.00(+0.00%)
Oct 05, 2022 4.837 5.146 4.762 4.800 11,389 -0.15(-3.03%)
Oct 04, 2022 4.550 5.150 4.535 4.950 21,794 +0.35(+7.70%)
Oct 03, 2022 4.550 4.650 4.500 4.596 6,581 -0.01(-0.28%)
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%)
Sep 01, 2022 3.491 3.650 3.420 3.572 13,650 +0.07(+2.07%)
Aug 31, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
Aug 01, 2022 3.249 3.249 2.950 2.999 14,620 -0.15(-4.88%)
Jul 29, 2022 3.100 3.250 3.050 3.154 3,561 +0.00(+0.10%)
Jul 28, 2022 3.163 3.250 2.902 3.151 40,417 -0.10(-3.06%)
Jul 27, 2022 3.125 3.500 3.100 3.250 39,023 +0.07(+2.09%)
Jul 26, 2022 3.250 3.650 3.001 3.183 348,627 +0.18(+6.12%)
Jul 25, 2022 2.650 3.150 2.607 3.000 82,639 +0.35(+13.23%)
Jul 22, 2022 2.600 2.705 2.595 2.650 8,286 -0.10(-3.64%)
Jul 21, 2022 2.716 2.750 2.625 2.749 16,511 -0.05(-1.80%)
Jul 20, 2022 2.650 2.875 2.555 2.800 38,936 +0.15(+5.66%)
Jul 19, 2022 2.600 2.750 2.600 2.650 19,907 +0.03(+1.01%)
Jul 18, 2022 2.546 2.688 2.407 2.623 17,063 -0.00(-0.06%)
Jul 15, 2022 2.877 3.019 2.501 2.625 60,761 -0.27(-9.20%)
Jul 14, 2022 2.850 2.947 2.603 2.891 92,948 +0.02(+0.56%)
Jul 13, 2022 2.550 3.050 2.550 2.875 171,423 +0.34(+13.26%)
Jul 12, 2022 2.502 2.599 2.420 2.538 18,842 +0.04(+1.46%)
Jul 11, 2022 2.900 2.880 2.455 2.502 136,651 -0.10(-3.71%)
Jul 08, 2022 2.550 2.650 2.400 2.599 76,176 +0.10(+3.96%)
Jul 07, 2022 2.400 2.594 2.230 2.499 76,287 +0.10(+4.15%)
Jul 06, 2022 2.600 2.690 2.251 2.400 419,140 +0.01(+0.44%)
Jul 05, 2022 1.743 2.880 1.743 2.389 2,330,633 +0.69(+40.85%)
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.