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 (%)
Nov 30, 2018 8.500 8.650 8.400 8.450 6,280 -0.05(-0.59%)
Nov 29, 2018 8.200 8.653 8.200 8.500 17,469 +0.25(+3.03%)
Nov 28, 2018 8.150 8.550 8.000 8.250 16,470 -0.25(-2.94%)
Nov 27, 2018 8.750 8.899 8.250 8.500 22,031 -0.25(-2.86%)
Nov 26, 2018 8.900 8.950 8.750 8.750 6,991 -0.20(-2.23%)
Nov 23, 2018 8.900 9.150 8.900 8.950 3,720 -0.20(-2.19%)
Nov 21, 2018 9.150 9.150 9.150 0 +0.25(+2.81%)
Nov 20, 2018 8.950 9.450 8.650 8.900 20,241 -0.55(-5.82%)
Nov 19, 2018 9.850 9.900 9.300 9.450 12,918 -0.10(-1.05%)
Nov 16, 2018 9.150 9.900 9.150 9.550 10,940 +0.30(+3.24%)
Nov 15, 2018 9.350 9.800 9.200 9.250 22,497 +0.25(+2.77%)
Nov 14, 2018 9.550 9.900 8.850 9.001 24,937 -0.55(-5.75%)
Nov 13, 2018 9.600 9.900 9.500 9.550 26,229 +0.05(+0.53%)
Nov 12, 2018 9.450 10.15 9.450 9.500 9,268 -0.05(-0.52%)
Nov 09, 2018 10.15 10.15 9.350 9.550 19,820 -0.45(-4.50%)
Nov 08, 2018 10.35 10.35 9.608 10.00 33,681 +0.35(+3.63%)
Nov 07, 2018 9.850 9.900 9.500 9.650 12,883 +0.20(+2.12%)
Nov 06, 2018 9.750 10.10 9.300 9.450 19,404 -0.30(-3.08%)
Nov 05, 2018 10.30 10.30 9.500 9.750 33,599 -0.30(-2.99%)
Nov 02, 2018 9.700 10.35 9.700 10.05 48,720 +0.40(+4.15%)
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.