Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.8900 0.8990 0.8300 0.8300 23,136 -0.02(-2.36%)
Dec 28, 2023 0.8300 0.8960 0.8300 0.8501 36,701 -0.04(-4.47%)
Dec 27, 2023 0.9473 0.9473 0.8200 0.8899 66,200 -0.06(-6.06%)
Dec 26, 2023 0.9900 1.000 0.9035 0.9473 28,102 -0.07(-6.67%)
Dec 22, 2023 1.040 1.070 0.9927 1.015 65,704 -0.01(-1.21%)
Dec 21, 2023 1.010 1.050 1.000 1.027 40,969 +0.04(+3.78%)
Dec 20, 2023 1.060 1.060 0.9501 0.9900 64,118 -0.06(-5.58%)
Dec 19, 2023 1.010 1.080 1.010 1.048 24,053 +0.02(+1.80%)
Dec 18, 2023 0.9256 1.040 0.9256 1.030 24,085 +0.06(+6.19%)
Dec 15, 2023 0.9275 0.9700 0.9201 0.9700 9,143 +0.02(+1.98%)
Dec 14, 2023 0.9500 0.9700 0.9110 0.9512 12,198 -0.02(-1.93%)
Dec 13, 2023 0.9378 0.9700 0.9378 0.9699 12,327 +0.02(+2.21%)
Dec 12, 2023 0.9700 0.9700 0.9200 0.9489 47,661 -0.02(-1.67%)
Dec 11, 2023 0.9700 0.9700 0.9462 0.9650 71,564 +0.01(+0.72%)
Dec 08, 2023 0.9315 0.9999 0.9101 0.9581 24,085 +0.01(+0.85%)
Dec 07, 2023 0.9100 1.030 0.8810 0.9500 63,129 +0.00(+0.37%)
Dec 06, 2023 0.9800 1.070 0.9163 0.9465 353,857 -0.12(-11.54%)
Dec 05, 2023 0.7700 1.260 0.7600 1.070 3,815,556 +0.37(+52.86%)
Dec 04, 2023 0.8000 0.8000 0.6901 0.7000 80,362 -0.09(-11.46%)
Dec 01, 2023 0.8300 0.9050 0.7501 0.7906 29,772 -0.05(-5.88%)
Nov 30, 2023 0.8800 0.8900 0.8400 0.8400 13,196 -0.05(-5.63%)
Nov 29, 2023 0.8800 0.9200 0.8800 0.8901 15,290 -0.03(-3.25%)
Nov 28, 2023 0.8500 0.9200 0.8500 0.9200 1,864 +0.06(+6.98%)
Nov 27, 2023 0.8700 0.8901 0.8500 0.8600 7,807 -0.00(-0.08%)
Nov 24, 2023 0.8912 0.9000 0.8607 0.8607 3,889 -0.02(-2.33%)
Nov 22, 2023 0.9006 0.9006 0.8811 0.8812 3,561 -0.02(-2.10%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9001 6,138 +0.02(+2.16%)
Nov 20, 2023 0.9334 0.9857 0.8811 0.8811 1,676 -0.04(-4.77%)
Nov 17, 2023 0.9109 0.9964 0.9100 0.9252 8,198 -0.02(-2.61%)
Nov 16, 2023 0.8900 1.000 0.8600 0.9500 15,250 +0.00(+0.00%)
Nov 15, 2023 0.9112 0.9900 0.9000 0.9500 8,880 +0.01(+1.59%)
Nov 14, 2023 0.8901 0.9700 0.8600 0.9351 11,065 +0.01(+0.60%)
Nov 13, 2023 0.8610 0.9295 0.8610 0.9295 1,535 -0.00(-0.05%)
Nov 10, 2023 0.9482 1.040 0.8610 0.9300 12,409 -0.01(-1.06%)
Nov 09, 2023 1.020 1.020 0.8921 0.9400 13,363 -0.07(-7.39%)
Nov 08, 2023 1.080 1.080 0.9760 1.015 17,421 -0.06(-5.99%)
Nov 07, 2023 1.040 1.080 0.9501 1.080 25,407 +0.02(+1.86%)
Nov 06, 2023 1.070 1.070 1.060 1.060 2,429 -0.01(-0.93%)
Nov 03, 2023 1.110 1.110 1.026 1.070 11,158 +0.00(+0.00%)
Nov 02, 2023 1.000 1.070 1.000 1.070 27,511 +0.08(+8.08%)
Nov 01, 2023 0.9700 1.000 0.9500 0.9900 11,337 +0.06(+6.45%)
Oct 31, 2023 0.9001 0.9700 0.9001 0.9300 1,158 +0.01(+0.75%)
Oct 30, 2023 0.8800 0.9900 0.8601 0.9231 38,081 +0.04(+4.90%)
Oct 27, 2023 0.8200 0.8800 0.8200 0.8800 3,788 +0.02(+2.33%)
Oct 26, 2023 0.9000 0.9000 0.8200 0.8600 5,701 +0.04(+4.88%)
Oct 25, 2023 0.9000 0.9000 0.8118 0.8200 7,188 +0.00(+0.00%)
Oct 24, 2023 0.8300 0.9000 0.8100 0.8200 19,196 +0.01(+1.23%)
Oct 23, 2023 0.8000 0.8500 0.7700 0.8100 5,732 +0.00(+0.00%)
Oct 20, 2023 0.7701 0.9040 0.7701 0.8100 6,374 -0.01(-1.52%)
Oct 19, 2023 0.7600 0.8659 0.7500 0.8225 16,703 +0.01(+1.28%)
Oct 18, 2023 0.8400 0.8400 0.7500 0.8121 8,435 +0.01(+0.88%)
Oct 17, 2023 0.7299 0.8691 0.6852 0.8050 356,229 -0.03(-4.17%)
Oct 16, 2023 0.8800 0.9701 0.8200 0.8400 39,577 -0.09(-9.65%)
Oct 13, 2023 0.9700 0.9900 0.8118 0.9297 7,194 -0.03(-3.16%)
Oct 12, 2023 0.9800 0.9900 0.8625 0.9600 6,141 +0.05(+4.99%)
Oct 11, 2023 0.9751 0.9800 0.9144 0.9144 6,495 +0.04(+5.10%)
Oct 10, 2023 0.9779 0.9779 0.8600 0.8700 3,698 -0.03(-3.33%)
Oct 09, 2023 0.9080 0.9769 0.9000 0.9000 1,482 +0.00(+0.11%)
Oct 06, 2023 0.9890 0.9890 0.8255 0.8990 13,016 +0.06(+7.02%)
Oct 05, 2023 0.9030 0.9030 0.8300 0.8400 1,346 -0.02(-2.33%)
Oct 04, 2023 0.8640 0.8640 0.8000 0.8600 2,641 -0.02(-1.75%)
Oct 03, 2023 0.8600 0.9660 0.8600 0.8753 2,655 -0.02(-2.70%)
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.