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 )

0.8500 -0.0779 (-8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2017 5.700 5.700 5.400 5.650 1,478 +0.05(+0.89%)
Mar 30, 2017 5.550 5.600 5.550 5.600 246 +0.00(+0.09%)
Mar 29, 2017 5.426 5.595 5.350 5.595 3,031 +0.09(+1.73%)
Mar 28, 2017 5.600 5.600 5.300 5.500 2,451 +0.10(+1.85%)
Mar 27, 2017 5.400 5.572 5.300 5.400 3,197 +0.00(+0.00%)
Mar 24, 2017 5.550 5.550 5.300 5.400 3,233 +0.05(+0.93%)
Mar 23, 2017 5.600 5.700 5.300 5.350 1,751 -0.25(-4.46%)
Mar 22, 2017 5.550 5.814 5.550 5.600 543 -0.10(-1.75%)
Mar 21, 2017 5.750 5.750 5.500 5.699 1,698 -0.05(-0.88%)
Mar 20, 2017 5.730 5.750 5.522 5.750 687 +0.05(+0.88%)
Mar 17, 2017 5.650 5.750 5.581 5.700 650 +0.20(+3.63%)
Mar 16, 2017 5.600 5.950 5.500 5.500 423 -0.13(-2.33%)
Mar 15, 2017 5.850 5.850 5.600 5.632 1,166 -0.22(-3.73%)
Mar 14, 2017 5.800 6.200 5.650 5.850 9,728 +0.35(+6.36%)
Mar 13, 2017 5.850 6.200 5.400 5.500 11,363 -0.35(-5.98%)
Mar 10, 2017 6.050 6.050 5.800 5.850 2,497 -0.30(-4.88%)
Mar 09, 2017 6.000 6.200 6.000 6.150 554 +0.15(+2.50%)
Mar 08, 2017 6.200 6.350 5.950 6.000 3,227 -0.25(-4.00%)
Mar 07, 2017 5.900 6.250 5.800 6.250 10,728 +0.25(+4.18%)
Mar 06, 2017 6.000 6.150 5.900 6.000 1,378 +0.05(+0.83%)
Mar 03, 2017 6.000 6.188 5.950 5.950 1,759 +0.05(+0.84%)
Mar 02, 2017 6.300 6.525 5.900 5.901 7,086 -0.55(-8.52%)
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.