Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.8399 +0.0500 (+6.33%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.700	5.800	5.300	5.300	34,800	-0.35(-6.20%)
Feb 27, 2020	5.800	5.900	5.650	5.651	9,421	-0.25(-4.20%)
Feb 26, 2020	5.950	6.250	5.825	5.899	11,421	+0.17(+3.03%)
Feb 25, 2020	5.800	5.900	5.650	5.725	26,297	-0.18(-2.97%)
Feb 24, 2020	6.000	6.050	5.800	5.900	13,705	-0.12(-2.07%)
Feb 21, 2020	6.050	6.100	6.000	6.025	3,520	-0.02(-0.41%)
Feb 20, 2020	6.050	6.150	6.050	6.050	9,815	-0.10(-1.63%)
Feb 19, 2020	6.050	6.186	6.050	6.150	3,487	+0.03(+0.41%)
Feb 18, 2020	6.150	6.250	6.100	6.125	5,464	-0.08(-1.21%)
Feb 14, 2020	6.200	6.245	6.150	6.200	4,080	+0.02(+0.28%)
Feb 13, 2020	6.300	6.300	6.150	6.183	10,168	-0.02(-0.28%)
Feb 12, 2020	6.300	6.300	6.150	6.200	17,294	-0.08(-1.30%)
Feb 11, 2020	6.350	6.400	6.250	6.282	9,826	-0.12(-1.85%)
Feb 10, 2020	6.300	6.500	6.250	6.400	20,322	+0.10(+1.59%)
Feb 07, 2020	6.150	6.300	6.100	6.300	13,840	+0.10(+1.61%)
Feb 06, 2020	6.150	6.350	6.150	6.200	4,604	-0.05(-0.80%)
Feb 05, 2020	6.300	6.397	6.100	6.250	14,692	+0.07(+1.12%)
Feb 04, 2020	6.200	6.350	6.100	6.181	7,443	+0.06(+0.91%)

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.