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 (%)
Aug 31, 2017 4.614 4.800 4.614 4.700 4,120 +0.09(+1.86%)
Aug 30, 2017 4.873 4.873 4.614 4.614 1,288 -0.13(-2.74%)
Aug 29, 2017 4.782 4.950 4.628 4.744 3,253 -0.16(-3.19%)
Aug 28, 2017 4.908 4.950 4.900 4.900 1,993 -0.09(-1.80%)
Aug 25, 2017 4.857 4.950 4.857 4.990 3,318 -0.01(-0.20%)
Aug 24, 2017 4.900 5.300 4.900 5.000 132 +0.10(+2.04%)
Aug 23, 2017 4.900 5.000 4.900 4.900 454 -0.00(-0.01%)
Aug 22, 2017 5.050 5.279 4.901 4.901 2,646 -0.25(-4.84%)
Aug 21, 2017 5.500 5.500 5.150 5.150 6,384 -0.05(-0.96%)
Aug 18, 2017 5.150 5.450 5.150 5.200 2,043 -0.10(-1.89%)
Aug 17, 2017 5.171 5.450 5.155 5.300 1,219 +0.13(+2.54%)
Aug 16, 2017 5.300 5.300 5.168 5.168 495 -0.33(-6.03%)
Aug 15, 2017 5.500 5.500 5.500 5.500 288 +0.00(+0.00%)
Aug 14, 2017 5.298 5.500 5.298 5.500 442 +0.20(+3.77%)
Aug 11, 2017 5.300 5.500 5.151 5.300 2,115 +0.05(+0.95%)
Aug 10, 2017 5.155 5.250 5.150 5.250 2,525 -0.01(-0.25%)
Aug 09, 2017 5.269 5.300 5.263 5.263 543 -0.00(-0.07%)
Aug 08, 2017 5.255 5.300 5.255 5.266 283 -0.08(-1.52%)
Aug 07, 2017 5.300 5.348 5.250 5.348 1,995 -0.14(-2.58%)
Aug 04, 2017 5.500 5.500 5.350 5.489 123 -0.01(-0.19%)
Aug 03, 2017 6.000 6.000 5.500 5.500 1,212 +0.00(+0.00%)
Aug 02, 2017 5.350 5.500 5.300 5.500 3,792 -0.10(-1.79%)
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.