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 )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.9580 0.9580 0.9100 0.9169 3,936 -0.05(-5.47%)
Jan 30, 2024 0.9600 0.9700 0.9500 0.9700 14,614 -0.00(-0.02%)
Jan 29, 2024 1.050 1.050 0.9700 0.9702 21,200 -0.06(-5.86%)
Jan 26, 2024 0.8872 1.100 0.8518 1.031 230,525 +0.19(+21.96%)
Jan 25, 2024 0.8398 0.9200 0.8200 0.8450 56,066 +0.01(+0.60%)
Jan 24, 2024 0.8200 0.8600 0.7929 0.8400 18,439 -0.01(-0.94%)
Jan 23, 2024 0.8000 0.8799 0.7900 0.8480 39,631 +0.01(+0.95%)
Jan 22, 2024 0.8100 0.8400 0.7800 0.8400 7,833 +0.03(+3.70%)
Jan 19, 2024 0.8200 0.8211 0.8000 0.8100 6,584 +0.00(+0.00%)
Jan 18, 2024 0.8104 0.8400 0.8031 0.8100 5,750 -0.00(-0.01%)
Jan 17, 2024 0.8100 0.8499 0.8031 0.8101 7,068 -0.03(-4.02%)
Jan 16, 2024 0.8000 0.8500 0.8000 0.8440 19,978 +0.05(+6.84%)
Jan 12, 2024 0.8200 0.8200 0.7900 0.7900 19,329 -0.03(-3.30%)
Jan 11, 2024 0.8199 0.8200 0.8100 0.8170 5,738 -0.00(-0.24%)
Jan 10, 2024 0.7928 0.8480 0.7928 0.8190 9,309 +0.03(+3.30%)
Jan 09, 2024 0.8475 0.8800 0.7928 0.7928 47,947 -0.04(-5.17%)
Jan 08, 2024 0.8400 0.8600 0.8350 0.8360 20,818 -0.00(-0.48%)
Jan 05, 2024 0.8320 0.8625 0.8320 0.8400 3,516 -0.02(-1.96%)
Jan 04, 2024 0.8600 0.8600 0.8301 0.8568 6,172 -0.02(-2.54%)
Jan 03, 2024 0.8925 0.8925 0.8300 0.8791 10,766 +0.01(+1.69%)
Jan 02, 2024 0.8400 0.8800 0.8300 0.8645 4,854 +0.03(+4.16%)
Dec 29, 2023 0.8900 0.8990 0.8300 0.8300 23,136 -0.02(-2.36%)
Dec 28, 2023 0.8300 0.8960 0.8300 0.8501 36,701 -0.04(-4.47%)
Dec 27, 2023 0.9473 0.9473 0.8200 0.8899 66,200 -0.06(-6.06%)
Dec 26, 2023 0.9900 1.000 0.9035 0.9473 28,102 -0.07(-6.67%)
Dec 22, 2023 1.040 1.070 0.9927 1.015 65,704 -0.01(-1.21%)
Dec 21, 2023 1.010 1.050 1.000 1.027 40,969 +0.04(+3.78%)
Dec 20, 2023 1.060 1.060 0.9501 0.9900 64,118 -0.06(-5.58%)
Dec 19, 2023 1.010 1.080 1.010 1.048 24,053 +0.02(+1.80%)
Dec 18, 2023 0.9256 1.040 0.9256 1.030 24,085 +0.06(+6.19%)
Dec 15, 2023 0.9275 0.9700 0.9201 0.9700 9,143 +0.02(+1.98%)
Dec 14, 2023 0.9500 0.9700 0.9110 0.9512 12,198 -0.02(-1.93%)
Dec 13, 2023 0.9378 0.9700 0.9378 0.9699 12,327 +0.02(+2.21%)
Dec 12, 2023 0.9700 0.9700 0.9200 0.9489 47,661 -0.02(-1.67%)
Dec 11, 2023 0.9700 0.9700 0.9462 0.9650 71,564 +0.01(+0.72%)
Dec 08, 2023 0.9315 0.9999 0.9101 0.9581 24,085 +0.01(+0.85%)
Dec 07, 2023 0.9100 1.030 0.8810 0.9500 63,129 +0.00(+0.37%)
Dec 06, 2023 0.9800 1.070 0.9163 0.9465 353,857 -0.12(-11.54%)
Dec 05, 2023 0.7700 1.260 0.7600 1.070 3,815,556 +0.37(+52.86%)
Dec 04, 2023 0.8000 0.8000 0.6901 0.7000 80,362 -0.09(-11.46%)
Dec 01, 2023 0.8300 0.9050 0.7501 0.7906 29,772 -0.05(-5.88%)
Nov 30, 2023 0.8800 0.8900 0.8400 0.8400 13,196 -0.05(-5.63%)
Nov 29, 2023 0.8800 0.9200 0.8800 0.8901 15,290 -0.03(-3.25%)
Nov 28, 2023 0.8500 0.9200 0.8500 0.9200 1,864 +0.06(+6.98%)
Nov 27, 2023 0.8700 0.8901 0.8500 0.8600 7,807 -0.00(-0.08%)
Nov 24, 2023 0.8912 0.9000 0.8607 0.8607 3,889 -0.02(-2.33%)
Nov 22, 2023 0.9006 0.9006 0.8811 0.8812 3,561 -0.02(-2.10%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9001 6,138 +0.02(+2.16%)
Nov 20, 2023 0.9334 0.9857 0.8811 0.8811 1,676 -0.04(-4.77%)
Nov 17, 2023 0.9109 0.9964 0.9100 0.9252 8,198 -0.02(-2.61%)
Nov 16, 2023 0.8900 1.000 0.8600 0.9500 15,250 +0.00(+0.00%)
Nov 15, 2023 0.9112 0.9900 0.9000 0.9500 8,880 +0.01(+1.59%)
Nov 14, 2023 0.8901 0.9700 0.8600 0.9351 11,065 +0.01(+0.60%)
Nov 13, 2023 0.8610 0.9295 0.8610 0.9295 1,535 -0.00(-0.05%)
Nov 10, 2023 0.9482 1.040 0.8610 0.9300 12,409 -0.01(-1.06%)
Nov 09, 2023 1.020 1.020 0.8921 0.9400 13,363 -0.07(-7.39%)
Nov 08, 2023 1.080 1.080 0.9760 1.015 17,421 -0.06(-5.99%)
Nov 07, 2023 1.040 1.080 0.9501 1.080 25,407 +0.02(+1.86%)
Nov 06, 2023 1.070 1.070 1.060 1.060 2,429 -0.01(-0.93%)
Nov 03, 2023 1.110 1.110 1.026 1.070 11,158 +0.00(+0.00%)
Nov 02, 2023 1.000 1.070 1.000 1.070 27,511 +0.08(+8.08%)
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.