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 )

0.9401 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Dec 29, 2023 0.8900 0.8990 0.8300 0.8300 23,136 -0.02(-2.36%)
Dec 28, 2023 0.8300 0.8960 0.8300 0.8501 36,701 -0.04(-4.47%)
Dec 27, 2023 0.9473 0.9473 0.8200 0.8899 66,200 -0.06(-6.06%)
Dec 26, 2023 0.9900 1.000 0.9035 0.9473 28,102 -0.07(-6.67%)
Dec 22, 2023 1.040 1.070 0.9927 1.015 65,704 -0.01(-1.21%)
Dec 21, 2023 1.010 1.050 1.000 1.027 40,969 +0.04(+3.78%)
Dec 20, 2023 1.060 1.060 0.9501 0.9900 64,118 -0.06(-5.58%)
Dec 19, 2023 1.010 1.080 1.010 1.048 24,053 +0.02(+1.80%)
Dec 18, 2023 0.9256 1.040 0.9256 1.030 24,085 +0.06(+6.19%)
Dec 15, 2023 0.9275 0.9700 0.9201 0.9700 9,143 +0.02(+1.98%)
Dec 14, 2023 0.9500 0.9700 0.9110 0.9512 12,198 -0.02(-1.93%)
Dec 13, 2023 0.9378 0.9700 0.9378 0.9699 12,327 +0.02(+2.21%)
Dec 12, 2023 0.9700 0.9700 0.9200 0.9489 47,661 -0.02(-1.67%)
Dec 11, 2023 0.9700 0.9700 0.9462 0.9650 71,564 +0.01(+0.72%)
Dec 08, 2023 0.9315 0.9999 0.9101 0.9581 24,085 +0.01(+0.85%)
Dec 07, 2023 0.9100 1.030 0.8810 0.9500 63,129 +0.00(+0.37%)
Dec 06, 2023 0.9800 1.070 0.9163 0.9465 353,857 -0.12(-11.54%)
Dec 05, 2023 0.7700 1.260 0.7600 1.070 3,815,556 +0.37(+52.86%)
Dec 04, 2023 0.8000 0.8000 0.6901 0.7000 80,362 -0.09(-11.46%)
Dec 01, 2023 0.8300 0.9050 0.7501 0.7906 29,772 -0.05(-5.88%)
Nov 30, 2023 0.8800 0.8900 0.8400 0.8400 13,196 -0.05(-5.63%)
Nov 29, 2023 0.8800 0.9200 0.8800 0.8901 15,290 -0.03(-3.25%)
Nov 28, 2023 0.8500 0.9200 0.8500 0.9200 1,864 +0.06(+6.98%)
Nov 27, 2023 0.8700 0.8901 0.8500 0.8600 7,807 -0.00(-0.08%)
Nov 24, 2023 0.8912 0.9000 0.8607 0.8607 3,889 -0.02(-2.33%)
Nov 22, 2023 0.9006 0.9006 0.8811 0.8812 3,561 -0.02(-2.10%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9001 6,138 +0.02(+2.16%)
Nov 20, 2023 0.9334 0.9857 0.8811 0.8811 1,676 -0.04(-4.77%)
Nov 17, 2023 0.9109 0.9964 0.9100 0.9252 8,198 -0.02(-2.61%)
Nov 16, 2023 0.8900 1.000 0.8600 0.9500 15,250 +0.00(+0.00%)
Nov 15, 2023 0.9112 0.9900 0.9000 0.9500 8,880 +0.01(+1.59%)
Nov 14, 2023 0.8901 0.9700 0.8600 0.9351 11,065 +0.01(+0.60%)
Nov 13, 2023 0.8610 0.9295 0.8610 0.9295 1,535 -0.00(-0.05%)
Nov 10, 2023 0.9482 1.040 0.8610 0.9300 12,409 -0.01(-1.06%)
Nov 09, 2023 1.020 1.020 0.8921 0.9400 13,363 -0.07(-7.39%)
Nov 08, 2023 1.080 1.080 0.9760 1.015 17,421 -0.06(-5.99%)
Nov 07, 2023 1.040 1.080 0.9501 1.080 25,407 +0.02(+1.86%)
Nov 06, 2023 1.070 1.070 1.060 1.060 2,429 -0.01(-0.93%)
Nov 03, 2023 1.110 1.110 1.026 1.070 11,158 +0.00(+0.00%)
Nov 02, 2023 1.000 1.070 1.000 1.070 27,511 +0.08(+8.08%)
Nov 01, 2023 0.9700 1.000 0.9500 0.9900 11,337 +0.06(+6.45%)
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%)
Aug 01, 2023 1.320 1.350 1.320 1.350 14,367 +0.01(+0.75%)
Jul 31, 2023 1.390 1.390 1.320 1.340 18,764 -0.04(-2.90%)
Jul 28, 2023 1.420 1.420 1.370 1.380 10,651 -0.04(-2.82%)
Jul 27, 2023 1.350 1.420 1.350 1.420 15,247 +0.03(+2.16%)
Jul 26, 2023 1.360 1.420 1.360 1.390 3,132 +0.00(+0.00%)
Jul 25, 2023 1.390 1.420 1.390 1.390 6,019 +0.01(+0.72%)
Jul 24, 2023 1.350 1.420 1.350 1.380 9,108 +0.03(+2.22%)
Jul 21, 2023 1.320 1.380 1.320 1.350 8,192 +0.02(+1.50%)
Jul 20, 2023 1.340 1.350 1.330 1.330 9,865 -0.05(-3.62%)
Jul 19, 2023 1.370 1.440 1.359 1.380 60,068 +0.04(+2.99%)
Jul 18, 2023 1.350 1.380 1.310 1.340 46,656 +0.00(+0.00%)
Jul 17, 2023 1.360 1.380 1.330 1.340 31,049 +0.00(+0.00%)
Jul 14, 2023 1.370 1.450 1.330 1.340 78,266 -0.06(-4.29%)
Jul 13, 2023 1.370 1.440 1.340 1.400 51,449 +0.03(+2.19%)
Jul 12, 2023 1.320 1.385 1.280 1.370 105,052 +0.05(+3.79%)
Jul 11, 2023 1.240 1.340 1.240 1.320 22,879 +0.07(+5.18%)
Jul 10, 2023 1.230 1.290 1.230 1.255 6,360 +0.01(+1.21%)
Jul 07, 2023 1.240 1.298 1.240 1.240 29,183 +0.00(+0.00%)
Jul 06, 2023 1.280 1.300 1.240 1.240 42,347 -0.03(-2.36%)
Jul 05, 2023 1.250 1.300 1.250 1.270 18,774 -0.04(-3.05%)
Jul 03, 2023 1.240 1.320 1.240 1.310 11,124 +0.04(+3.15%)
Jun 30, 2023 1.240 1.290 1.240 1.270 51,469 +0.03(+2.42%)
Jun 29, 2023 1.270 1.280 1.230 1.240 30,571 -0.01(-0.86%)
Jun 28, 2023 1.310 1.310 1.250 1.251 9,139 -0.05(-3.79%)
Jun 27, 2023 1.330 1.335 1.260 1.300 12,150 -0.04(-2.99%)
Jun 26, 2023 1.350 1.350 1.330 1.340 19,898 +0.01(+0.75%)
Jun 23, 2023 1.260 1.330 1.250 1.330 35,255 +0.05(+3.91%)
Jun 22, 2023 1.285 1.300 1.264 1.280 16,967 +0.00(+0.00%)
Jun 21, 2023 1.270 1.300 1.260 1.280 27,424 -0.01(-0.78%)
Jun 20, 2023 1.330 1.330 1.260 1.290 11,678 +0.00(+0.00%)
Jun 16, 2023 1.291 1.303 1.270 1.290 16,900 -0.01(-0.77%)
Jun 15, 2023 1.290 1.340 1.270 1.300 27,221 -0.29(-18.24%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
May 01, 2023 1.610 1.820 1.550 1.570 784,128 -0.08(-4.85%)
Apr 28, 2023 1.590 1.650 1.530 1.650 108,468 +0.09(+6.11%)
Apr 27, 2023 1.530 1.570 1.530 1.555 29,000 +0.01(+0.97%)
Apr 26, 2023 1.540 1.620 1.540 1.540 19,253 -0.02(-1.28%)
Apr 25, 2023 1.540 1.570 1.530 1.560 16,113 -0.01(-0.64%)
Apr 24, 2023 1.560 1.610 1.560 1.570 6,281 -0.01(-0.63%)
Apr 21, 2023 1.550 1.600 1.530 1.580 19,179 +0.02(+1.28%)
Apr 20, 2023 1.520 1.590 1.520 1.560 42,543 -0.01(-0.64%)
Apr 19, 2023 1.540 1.680 1.540 1.570 22,042 -0.03(-1.88%)
Apr 18, 2023 1.650 1.700 1.600 1.600 101,417 -0.10(-5.88%)
Apr 17, 2023 1.730 1.790 1.680 1.700 169,982 -0.07(-3.95%)
Apr 14, 2023 1.630 1.910 1.630 1.770 766,423 +0.09(+5.36%)
Apr 13, 2023 1.600 1.690 1.540 1.680 69,711 +0.10(+6.32%)
Apr 12, 2023 1.610 1.650 1.560 1.580 40,766 -0.06(-3.66%)
Apr 11, 2023 1.600 1.690 1.531 1.640 42,166 +0.14(+9.33%)
Apr 10, 2023 1.560 1.600 1.500 1.500 45,564 -0.11(-6.83%)
Apr 06, 2023 1.620 1.670 1.610 1.610 29,305 -0.01(-0.62%)
Apr 05, 2023 1.620 1.660 1.620 1.620 37,894 +0.00(+0.00%)
Apr 04, 2023 1.660 1.690 1.620 1.620 11,716 -0.01(-0.61%)
Apr 03, 2023 1.700 1.720 1.620 1.630 21,602 -0.07(-4.12%)
Mar 31, 2023 1.720 1.840 1.670 1.700 20,684 -0.03(-1.45%)
Mar 30, 2023 1.660 1.860 1.550 1.725 164,239 +0.06(+3.29%)
Mar 29, 2023 2.030 2.030 1.600 1.670 340,312 -0.38(-18.54%)
Mar 28, 2023 1.940 2.190 1.820 2.050 731,504 +0.31(+17.82%)
Mar 27, 2023 1.960 2.018 1.720 1.740 57,453 -0.28(-13.86%)
Mar 24, 2023 1.980 2.030 1.860 2.020 90,472 +0.02(+1.00%)
Mar 23, 2023 1.900 2.070 1.850 2.000 89,168 +0.04(+2.04%)
Mar 22, 2023 1.880 1.970 1.810 1.960 99,996 +0.08(+4.26%)
Mar 21, 2023 1.870 1.990 1.810 1.880 163,354 +0.09(+5.03%)
Mar 20, 2023 1.720 1.790 1.620 1.790 64,000 +0.06(+3.47%)
Mar 17, 2023 1.780 1.780 1.700 1.730 29,425 +0.00(+0.00%)
Mar 16, 2023 1.470 1.790 1.470 1.730 102,584 +0.21(+13.82%)
Mar 15, 2023 1.620 1.620 1.500 1.520 55,854 -0.09(-5.59%)
Mar 14, 2023 1.470 1.740 1.413 1.610 221,878 +0.19(+13.38%)
Mar 13, 2023 1.230 1.490 1.230 1.420 138,560 +0.16(+12.70%)
Mar 10, 2023 1.320 1.350 1.251 1.260 32,335 -0.08(-5.97%)
Mar 09, 2023 1.260 1.360 1.260 1.340 180,560 +0.08(+6.35%)
Mar 08, 2023 1.280 1.300 1.250 1.260 67,686 -0.04(-3.08%)
Mar 07, 2023 1.460 1.460 1.250 1.300 43,532 -0.08(-5.80%)
Mar 06, 2023 1.390 1.500 1.380 1.380 91,994 -0.04(-2.82%)
Mar 03, 2023 1.420 1.440 1.380 1.420 24,389 +0.02(+1.43%)
Mar 02, 2023 1.430 1.470 1.400 1.400 36,658 -0.07(-4.76%)
Mar 01, 2023 1.550 1.550 1.445 1.470 38,790 -0.05(-3.29%)
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%)
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.