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 )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 1.020 1.040 0.9502 1.010 30,246 +0.01(+1.00%)
Apr 12, 2024 0.9900 1.040 0.9500 1.000 13,509 -0.03(-2.91%)
Apr 11, 2024 1.060 1.060 0.9900 1.030 8,293 -0.03(-2.83%)
Apr 10, 2024 1.010 1.060 0.9602 1.060 33,605 +0.04(+3.92%)
Apr 09, 2024 1.010 1.040 1.010 1.020 4,434 -0.03(-2.86%)
Apr 08, 2024 1.050 1.050 0.9962 1.050 23,444 +0.00(+0.01%)
Apr 05, 2024 1.000 1.050 0.9953 1.050 54,487 +0.01(+0.95%)
Apr 04, 2024 0.9900 1.060 0.9900 1.040 11,173 +0.01(+0.98%)
Apr 03, 2024 1.050 1.050 1.010 1.030 5,149 -0.01(-0.97%)
Apr 02, 2024 1.000 1.050 1.000 1.040 4,225 -0.03(-2.80%)
Apr 01, 2024 0.9894 1.070 0.9800 1.070 19,473 +0.05(+4.90%)
Mar 28, 2024 1.000 1.030 0.8892 1.020 82,558 +0.00(+0.00%)
Mar 27, 2024 0.8700 1.060 0.8500 1.020 65,373 +0.12(+13.33%)
Mar 26, 2024 0.9100 0.9100 0.8700 0.9000 6,123 +0.00(+0.11%)
Mar 25, 2024 0.8700 0.9200 0.8700 0.8990 8,861 +0.01(+1.02%)
Mar 22, 2024 0.9138 0.9138 0.8700 0.8899 9,775 -0.04(-4.14%)
Mar 21, 2024 0.8800 0.9500 0.8700 0.9283 6,771 +0.02(+2.38%)
Mar 20, 2024 0.9100 0.9100 0.8850 0.9067 27,222 -0.03(-3.54%)
Mar 19, 2024 0.8900 0.9500 0.8652 0.9400 25,165 +0.01(+1.26%)
Mar 18, 2024 0.9066 0.9366 0.9066 0.9283 4,038 -0.04(-4.30%)
Mar 15, 2024 0.9100 0.9850 0.9100 0.9700 11,929 +0.02(+2.11%)
Mar 14, 2024 0.9200 0.9900 0.8970 0.9500 18,508 -0.01(-1.00%)
Mar 13, 2024 0.8901 0.9599 0.8901 0.9596 5,142 +0.04(+4.30%)
Mar 12, 2024 0.9201 0.9201 0.9000 0.9200 5,429 -0.04(-3.69%)
Mar 11, 2024 0.8800 0.9690 0.8800 0.9552 5,568 +0.05(+4.97%)
Mar 08, 2024 0.9451 0.9451 0.8978 0.9100 8,832 -0.04(-4.11%)
Mar 07, 2024 0.8830 0.9490 0.8600 0.9490 10,877 +0.05(+5.44%)
Mar 06, 2024 0.8550 0.9000 0.8550 0.9000 5,554 +0.00(+0.00%)
Mar 05, 2024 0.9400 0.9400 0.8500 0.9000 29,602 -0.03(-3.24%)
Mar 04, 2024 0.9300 0.9400 0.9200 0.9301 15,773 -0.02(-2.09%)
Mar 01, 2024 0.9700 0.9700 0.9110 0.9500 5,140 -0.02(-2.06%)
Feb 29, 2024 0.9500 0.9700 0.9100 0.9700 22,627 +0.01(+1.25%)
Feb 28, 2024 0.9370 0.9700 0.9120 0.9580 15,351 +0.02(+1.71%)
Feb 27, 2024 0.9200 0.9677 0.9100 0.9419 5,868 +0.02(+2.14%)
Feb 26, 2024 0.9226 0.9690 0.9000 0.9222 43,803 -0.05(-4.93%)
Feb 23, 2024 0.9205 0.9970 0.9000 0.9700 11,482 +0.04(+4.30%)
Feb 22, 2024 0.9700 0.9700 0.9110 0.9300 5,917 -0.02(-2.25%)
Feb 21, 2024 0.9100 0.9979 0.9101 0.9514 20,974 +0.02(+2.26%)
Feb 20, 2024 1.020 1.090 0.9304 0.9304 49,315 -0.17(-15.42%)
Feb 16, 2024 0.9951 1.180 0.9200 1.100 112,398 +0.03(+2.80%)
Feb 15, 2024 0.9500 1.240 0.8600 1.070 333,608 +0.21(+24.42%)
Feb 14, 2024 0.8300 0.9000 0.8154 0.8600 7,886 +0.02(+2.38%)
Feb 13, 2024 0.8500 0.8501 0.8400 0.8400 2,828 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9052 0.8400 0.8400 12,230 -0.06(-6.67%)
Feb 09, 2024 0.8900 0.9000 0.8600 0.9000 2,693 +0.05(+5.58%)
Feb 08, 2024 0.9500 0.9600 0.8000 0.8524 45,514 +0.03(+3.95%)
Feb 07, 2024 0.9000 0.9000 0.8200 0.8200 21,590 -0.06(-6.46%)
Feb 06, 2024 0.8702 0.8998 0.8702 0.8766 7,436 -0.04(-4.20%)
Feb 05, 2024 0.9000 0.9500 0.9000 0.9150 1,822 -0.03(-3.68%)
Feb 02, 2024 0.9300 0.9500 0.8800 0.9500 3,842 -0.01(-1.05%)
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.