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, 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%)
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.