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 )

0.9670 -0.0630 (-6.12%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 18, 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 (%)
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%)
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.