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 (%)
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%)
Oct 02, 2023 0.9400 0.9495 0.8996 0.8996 1,441 -0.01(-1.14%)
Sep 29, 2023 0.8700 0.9200 0.8700 0.9100 2,757 +0.05(+5.51%)
Sep 28, 2023 0.8625 0.8625 0.8625 0.8625 968 -0.07(-7.26%)
Sep 27, 2023 0.9300 0.9300 0.9300 0.9300 570 +0.06(+6.53%)
Sep 26, 2023 0.8700 0.8990 0.8600 0.8730 1,675 -0.05(-5.11%)
Sep 25, 2023 0.8380 0.9200 0.8800 0.9200 6,229 +0.05(+5.75%)
Sep 22, 2023 0.8800 0.9100 0.7500 0.8700 11,940 -0.06(-6.45%)
Sep 21, 2023 0.9100 1.019 0.8840 0.9300 15,272 -0.00(-0.21%)
Sep 20, 2023 1.020 1.020 0.8876 0.9320 23,900 -0.12(-11.24%)
Sep 19, 2023 1.020 1.067 1.020 1.050 3,273 +0.04(+3.45%)
Sep 18, 2023 1.010 1.020 1.010 1.015 4,700 -0.01(-0.49%)
Sep 15, 2023 1.050 1.050 1.020 1.020 4,649 -0.02(-1.92%)
Sep 14, 2023 1.050 1.050 1.010 1.040 15,326 -0.03(-2.80%)
Sep 13, 2023 1.050 1.080 1.010 1.070 8,821 +0.00(+0.00%)
Sep 12, 2023 1.070 1.070 1.040 1.070 1,365 +0.04(+3.78%)
Sep 11, 2023 1.070 1.070 1.020 1.031 3,266 -0.01(-0.62%)
Sep 08, 2023 1.030 1.037 1.024 1.037 2,068 -0.00(-0.25%)
Sep 07, 2023 1.061 1.061 1.010 1.040 15,562 -0.04(-3.70%)
Sep 06, 2023 1.090 1.120 1.030 1.080 19,961 +0.00(+0.00%)
Sep 05, 2023 1.080 1.090 1.050 1.080 16,340 -0.02(-1.82%)
Sep 01, 2023 1.030 1.100 1.030 1.100 2,297 +0.05(+4.30%)
Aug 31, 2023 1.100 1.100 1.030 1.055 4,431 -0.02(-1.43%)
Aug 30, 2023 1.050 1.070 1.050 1.070 1,034 +0.00(+0.00%)
Aug 29, 2023 1.040 1.110 1.040 1.070 12,305 +0.00(+0.00%)
Aug 28, 2023 1.070 1.140 1.060 1.070 10,032 +0.02(+1.90%)
Aug 25, 2023 1.120 1.150 1.040 1.050 12,808 -0.09(-7.89%)
Aug 24, 2023 1.180 1.226 1.050 1.140 22,951 +0.02(+1.36%)
Aug 23, 2023 1.120 1.180 1.115 1.125 24,525 +0.01(+1.32%)
Aug 22, 2023 1.070 1.133 1.070 1.110 6,103 +0.04(+3.74%)
Aug 21, 2023 1.190 1.210 1.060 1.070 6,933 -0.06(-5.31%)
Aug 18, 2023 1.040 1.130 1.022 1.130 16,079 +0.11(+10.51%)
Aug 17, 2023 1.060 1.060 1.010 1.022 20,934 -0.05(-4.44%)
Aug 16, 2023 1.210 1.210 1.060 1.070 50,204 -0.09(-7.66%)
Aug 15, 2023 1.200 1.221 1.140 1.159 29,175 -0.03(-2.62%)
Aug 14, 2023 1.240 1.260 1.180 1.190 44,964 -0.07(-5.56%)
Aug 11, 2023 1.260 1.290 1.240 1.260 6,316 +0.02(+1.61%)
Aug 10, 2023 1.299 1.299 1.240 1.240 31,601 -0.03(-2.36%)
Aug 09, 2023 1.290 1.300 1.260 1.270 2,539 +0.01(+0.79%)
Aug 08, 2023 1.310 1.317 1.260 1.260 4,598 -0.06(-4.55%)
Aug 07, 2023 1.280 1.320 1.260 1.320 6,229 +0.01(+0.76%)
Aug 04, 2023 1.300 1.320 1.290 1.310 7,049 +0.03(+2.34%)
Aug 03, 2023 1.330 1.330 1.280 1.280 17,590 -0.05(-3.76%)
Aug 02, 2023 1.340 1.340 1.320 1.330 5,122 -0.02(-1.48%)
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.