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 )

1.670 -0.020 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.733 1.776 1.510 1.670 17,229 -0.02(-1.18%)
Nov 26, 2024 1.700 1.764 1.680 1.690 16,216 -0.01(-0.59%)
Nov 25, 2024 1.670 1.750 1.650 1.700 39,535 +0.04(+2.41%)
Nov 22, 2024 1.590 1.715 1.590 1.660 29,889 +0.07(+4.40%)
Nov 21, 2024 1.560 1.610 1.470 1.590 20,768 +0.04(+2.58%)
Nov 20, 2024 1.580 1.640 1.536 1.550 20,148 -0.03(-1.90%)
Nov 19, 2024 1.610 1.620 1.538 1.580 21,470 -0.03(-1.86%)
Nov 18, 2024 1.650 1.690 1.580 1.610 28,702 -0.03(-1.83%)
Nov 15, 2024 1.770 1.848 1.640 1.640 47,919 -0.13(-7.34%)
Nov 14, 2024 1.850 1.930 1.730 1.770 46,105 -0.06(-3.28%)
Nov 13, 2024 1.880 2.000 1.820 1.830 47,880 -0.10(-5.18%)
Nov 12, 2024 1.970 2.180 1.820 1.930 131,356 -0.07(-3.74%)
Nov 11, 2024 1.820 2.100 1.820 2.005 153,221 +0.18(+10.16%)
Nov 08, 2024 1.920 2.085 1.600 1.820 47,710 -0.11(-5.70%)
Nov 07, 2024 1.790 2.048 1.720 1.930 118,684 +0.14(+7.82%)
Nov 06, 2024 1.800 1.834 1.690 1.790 31,423 +0.03(+1.70%)
Nov 05, 2024 1.810 1.950 1.760 1.760 50,895 -0.09(-4.86%)
Nov 04, 2024 1.800 1.931 1.750 1.850 39,930 +0.05(+2.78%)
Nov 01, 2024 1.790 1.850 1.690 1.800 32,041 +0.01(+0.56%)
Oct 31, 2024 1.950 2.010 1.780 1.790 52,748 -0.16(-8.21%)
Oct 30, 2024 2.090 2.170 1.760 1.950 103,326 -0.26(-11.76%)
Oct 29, 2024 1.940 2.390 1.940 2.210 338,912 +0.27(+13.92%)
Oct 28, 2024 1.890 2.000 1.890 1.940 43,746 +0.10(+5.43%)
Oct 25, 2024 1.800 2.070 1.758 1.840 43,022 +0.04(+2.22%)
Oct 24, 2024 1.840 1.840 1.750 1.800 25,547 -0.04(-2.17%)
Oct 23, 2024 1.940 1.950 1.830 1.840 33,102 -0.10(-5.15%)
Oct 22, 2024 2.040 2.050 1.900 1.940 24,435 -0.10(-4.90%)
Oct 21, 2024 2.240 2.420 2.040 2.040 80,341 -0.17(-7.69%)
Oct 18, 2024 2.150 2.400 2.120 2.210 67,836 +0.12(+5.74%)
Oct 17, 2024 2.030 2.133 2.030 2.090 33,935 +0.11(+5.56%)
Oct 16, 2024 1.980 2.017 1.950 1.980 44,598 +0.00(+0.00%)
Oct 15, 2024 1.870 2.000 1.860 1.980 33,971 +0.12(+6.45%)
Oct 14, 2024 1.940 2.050 1.770 1.860 48,670 -0.16(-7.92%)
Oct 11, 2024 2.070 2.160 1.900 2.020 91,708 -0.26(-11.40%)
Oct 10, 2024 2.170 2.330 2.170 2.280 21,515 +0.11(+5.07%)
Oct 09, 2024 2.050 2.340 1.847 2.170 47,807 -0.09(-3.98%)
Oct 08, 2024 2.200 2.370 2.050 2.260 80,943 -0.10(-4.24%)
Oct 07, 2024 2.470 2.500 2.311 2.360 40,255 -0.10(-4.07%)
Oct 04, 2024 2.420 2.650 2.230 2.460 99,166 -0.04(-1.60%)
Oct 03, 2024 2.550 2.674 2.330 2.500 147,213 -0.22(-8.09%)
Oct 02, 2024 3.070 3.070 2.310 2.720 247,886 -0.58(-17.58%)
Oct 01, 2024 3.980 3.980 2.900 3.300 273,213 -1.10(-25.00%)
Sep 30, 2024 3.310 4.530 3.000 4.400 2,503,050 +1.18(+36.65%)
Sep 27, 2024 2.680 4.200 2.600 3.220 7,711,123 +0.66(+25.78%)
Sep 26, 2024 2.160 3.520 2.097 2.560 1,099,374 +0.36(+16.38%)
Sep 25, 2024 2.040 2.200 2.040 2.200 6,424 -0.04(-1.72%)
Sep 24, 2024 2.041 2.238 1.999 2.238 3,531 +0.04(+1.75%)
Sep 23, 2024 2.080 2.200 2.040 2.200 3,038 +0.15(+7.44%)
Sep 20, 2024 2.086 2.086 2.047 2.047 3,384 -0.04(-2.14%)
Sep 19, 2024 2.080 2.280 2.019 2.092 2,669 -0.10(-4.56%)
Sep 18, 2024 2.140 2.200 2.069 2.192 795 -0.05(-2.14%)
Sep 17, 2024 2.160 2.280 2.052 2.240 3,574 +0.00(+0.00%)
Sep 16, 2024 2.160 2.281 2.160 2.240 6,567 -0.06(-2.61%)
Sep 13, 2024 2.121 2.360 2.121 2.300 5,812 -0.06(-2.54%)
Sep 12, 2024 2.306 2.360 2.097 2.360 47,089 -0.16(-6.17%)
Sep 11, 2024 1.956 2.760 1.886 2.515 563,067 +0.75(+42.71%)
Sep 10, 2024 1.714 1.762 1.606 1.762 8,466 -0.05(-2.89%)
Sep 09, 2024 1.840 1.920 1.759 1.815 5,081 -0.19(-9.26%)
Sep 06, 2024 1.724 2.011 1.724 2.000 1,024 +0.02(+1.05%)
Sep 05, 2024 1.680 2.040 1.680 1.979 12,774 +0.16(+8.56%)
Sep 04, 2024 1.960 2.006 1.606 1.823 283,382 -0.30(-14.03%)
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.