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 )

0.7401 +0.0401 (+5.73%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 31, 2020 6.750 6.750 6.750 596,434 +0.10(+1.50%)
Dec 30, 2020 6.250 6.850 6.150 6.650 596,434 +0.40(+6.40%)
Dec 29, 2020 6.500 6.500 6.000 6.250 236,418 -0.15(-2.34%)
Dec 28, 2020 6.450 6.700 6.300 6.400 361,812 +0.10(+1.59%)
Dec 24, 2020 6.350 6.400 6.250 6.300 68,580 -0.10(-1.56%)
Dec 23, 2020 6.400 6.450 6.300 6.400 95,930 +0.00(+0.00%)
Dec 22, 2020 6.550 6.650 6.250 6.400 208,231 -0.15(-2.29%)
Dec 21, 2020 6.250 6.650 6.200 6.550 227,089 -0.20(-2.96%)
Dec 18, 2020 7.000 7.000 6.475 6.750 469,720 -0.05(-0.74%)
Dec 17, 2020 6.850 6.950 6.500 6.800 501,773 +0.10(+1.49%)
Dec 16, 2020 7.000 7.000 6.250 6.700 1,021,346 +0.20(+3.08%)
Dec 15, 2020 6.250 6.600 6.150 6.500 255,914 +0.25(+4.00%)
Dec 14, 2020 6.800 6.950 6.150 6.250 505,081 -0.55(-8.09%)
Dec 11, 2020 6.850 6.950 6.750 6.800 440,740 -0.20(-2.86%)
Dec 10, 2020 7.450 7.550 6.850 7.000 1,919,611 -3.15(-31.03%)
Dec 09, 2020 14.30 15.90 8.650 10.15 10,665,995 +2.85(+39.04%)
Dec 08, 2020 7.900 7.900 6.900 7.300 219,150 -0.30(-3.95%)
Dec 07, 2020 7.700 7.900 7.600 7.600 110,209 -0.10(-1.30%)
Dec 04, 2020 7.800 7.976 7.600 7.700 47,540 -0.20(-2.53%)
Dec 03, 2020 7.750 7.950 7.750 7.900 51,560 +0.10(+1.28%)
Dec 02, 2020 8.250 8.250 7.650 7.800 99,163 -0.55(-6.59%)
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.