Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.7391 +0.0363 (+5.17%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.450	5.450	5.450	0	-0.10(-1.80%)
Dec 28, 2017	5.350	5.700	5.350	5.550	33,937	+0.15(+2.78%)
Dec 27, 2017	5.200	5.550	5.200	5.400	19,210	+0.25(+4.85%)
Dec 26, 2017	5.450	5.700	5.150	5.150	57,276	-0.30(-5.50%)
Dec 22, 2017	5.400	5.750	5.150	5.450	56,123	+0.00(+0.00%)
Dec 21, 2017	6.600	6.850	5.449	5.450	106,874	-1.40(-20.44%)
Dec 20, 2017	5.850	8.000	5.850	6.850	379,610	+1.05(+18.10%)
Dec 19, 2017	5.054	7.350	5.051	5.800	543,613	+0.73(+14.50%)
Dec 18, 2017	5.150	5.250	5.050	5.066	19,497	-0.23(-4.42%)
Dec 15, 2017	5.100	5.400	5.000	5.300	10,847	+0.14(+2.76%)
Dec 14, 2017	5.400	5.400	5.100	5.157	12,544	-0.14(-2.69%)
Dec 13, 2017	5.150	5.601	5.050	5.300	49,863	+0.15(+2.91%)
Dec 12, 2017	5.150	5.250	5.000	5.150	8,707	-0.05(-0.96%)
Dec 11, 2017	5.250	5.250	5.050	5.200	3,264	+0.00(+0.00%)
Dec 08, 2017	5.300	5.350	5.041	5.200	2,318	+0.00(+0.00%)
Dec 07, 2017	5.100	5.200	5.053	5.200	6,389	+0.15(+2.97%)
Dec 06, 2017	5.000	5.107	5.000	5.050	13,353	-0.00(-0.08%)
Dec 05, 2017	5.245	5.245	5.050	5.054	9,919	-0.15(-2.80%)
Dec 04, 2017	5.300	5.300	5.300	5.199	5,457	-0.15(-2.81%)

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.