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 )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 1.540 1.550 1.480 1.520 48,350 +0.01(+0.41%)
Feb 27, 2023 1.580 1.590 1.475 1.514 82,442 -0.08(-4.79%)
Feb 24, 2023 1.610 1.730 1.560 1.590 108,092 -0.06(-3.64%)
Feb 23, 2023 1.690 1.735 1.600 1.650 127,646 -0.05(-2.94%)
Feb 22, 2023 1.700 1.756 1.680 1.700 20,259 -0.02(-1.09%)
Feb 21, 2023 1.780 1.780 1.660 1.719 31,391 -0.09(-5.04%)
Feb 17, 2023 1.770 1.870 1.711 1.810 48,985 +0.00(+0.00%)
Feb 16, 2023 1.860 1.860 1.770 1.810 124,735 +0.02(+1.12%)
Feb 15, 2023 1.780 1.870 1.760 1.790 85,422 +0.08(+4.68%)
Feb 14, 2023 1.660 1.750 1.615 1.710 58,375 +0.09(+5.56%)
Feb 13, 2023 1.620 1.640 1.580 1.620 25,887 +0.02(+1.25%)
Feb 10, 2023 1.640 1.640 1.595 1.600 37,744 -0.01(-0.62%)
Feb 09, 2023 1.780 1.780 1.600 1.610 107,114 -0.15(-8.52%)
Feb 08, 2023 1.830 1.850 1.730 1.760 98,008 -0.06(-3.30%)
Feb 07, 2023 1.920 1.920 1.750 1.820 304,614 -0.08(-4.41%)
Feb 06, 2023 2.130 2.130 1.880 1.904 171,974 -0.20(-9.33%)
Feb 03, 2023 1.770 2.140 1.750 2.100 603,270 +0.33(+18.64%)
Feb 02, 2023 1.780 1.880 1.730 1.770 124,828 +0.02(+1.15%)
Feb 01, 2023 1.780 1.790 1.710 1.750 118,422 +0.05(+2.94%)
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%)
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.