Indicators

Zw Data Action Tech Inc (NQ: CNET )

0.7550 +0.0522 (+7.43%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.000	5.095	5.000	5.000	1,190	-0.05(-1.00%)
Sep 28, 2017	5.100	5.150	5.000	5.051	902	-0.10(-1.93%)
Sep 27, 2017	5.150	5.250	5.150	5.150	1,401	+0.02(+0.30%)
Sep 26, 2017	5.250	5.250	5.000	5.135	821	+0.03(+0.68%)
Sep 25, 2017	5.400	5.400	5.050	5.100	3,137	-0.25(-4.68%)
Sep 22, 2017	5.150	5.450	5.150	5.351	2,283	+0.05(+0.95%)
Sep 21, 2017	5.245	5.350	5.200	5.300	4,563	+0.05(+0.95%)
Sep 20, 2017	5.050	5.300	5.050	5.250	3,840	-0.05(-0.89%)
Sep 19, 2017	5.100	5.433	5.050	5.297	4,794	+0.20(+3.86%)
Sep 18, 2017	5.095	5.149	4.690	5.100	8,364	+0.09(+1.88%)
Sep 15, 2017	5.150	5.250	4.900	5.006	1,203	-0.14(-2.80%)
Sep 14, 2017	5.449	5.449	5.120	5.150	568	-0.30(-5.50%)
Sep 13, 2017	5.450	5.500	5.015	5.450	1,160	+0.20(+3.81%)
Sep 12, 2017	5.200	5.450	5.026	5.250	10,320	+0.05(+0.96%)
Sep 11, 2017	5.000	5.200	4.910	5.200	982	+0.20(+4.00%)
Sep 08, 2017	5.100	5.500	4.775	5.000	8,842	+0.00(+0.00%)
Sep 07, 2017	5.350	5.500	4.900	5.000	7,775	-0.35(-6.54%)
Sep 06, 2017	5.088	5.350	5.050	5.350	728	+0.00(+0.00%)
Sep 05, 2017	5.200	5.900	5.100	5.350	15,187	+0.15(+2.88%)

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.