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 )

0.6300 +0.0200 (+3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.6100 0.6300 0.6100 0.6300 1,052 +0.02(+4.08%)
Aug 29, 2024 0.6103 0.6103 0.6040 0.6053 14,177 -0.01(-0.82%)
Aug 28, 2024 0.6360 0.6360 0.6101 0.6103 5,916 -0.00(-0.70%)
Aug 27, 2024 0.6790 0.6800 0.6000 0.6146 64,025 -0.05(-8.13%)
Aug 26, 2024 0.6800 0.6797 0.6235 0.6690 8,378 -0.01(-1.57%)
Aug 23, 2024 0.6056 0.6797 0.6000 0.6797 8,385 +0.04(+6.84%)
Aug 22, 2024 0.6400 0.6735 0.6357 0.6362 1,883 -0.01(-2.12%)
Aug 21, 2024 0.6601 0.6601 0.6442 0.6500 4,597 +0.00(+0.00%)
Aug 20, 2024 0.6400 0.6883 0.6400 0.6500 6,704 +0.04(+6.02%)
Aug 19, 2024 0.6077 0.6651 0.6077 0.6131 8,198 -0.02(-3.46%)
Aug 16, 2024 0.7200 0.7200 0.5780 0.6351 67,803 -0.06(-9.27%)
Aug 15, 2024 0.7100 0.7456 0.6606 0.7000 37,769 -0.03(-3.93%)
Aug 14, 2024 0.7494 0.7494 0.7157 0.7286 2,926 +0.02(+2.59%)
Aug 13, 2024 0.7216 0.7999 0.7102 0.7102 10,361 -0.09(-11.22%)
Aug 12, 2024 0.7300 0.8000 0.7200 0.8000 23,712 +0.00(+0.44%)
Aug 09, 2024 0.8100 0.8100 0.7200 0.7965 6,707 -0.00(-0.44%)
Aug 08, 2024 0.7101 0.8500 0.7101 0.8000 13,133 +0.01(+1.28%)
Aug 07, 2024 0.7800 0.7899 0.7800 0.7899 15,879 +0.07(+9.71%)
Aug 06, 2024 0.7599 0.7599 0.7002 0.7200 1,541 -0.00(-0.66%)
Aug 05, 2024 0.7100 0.7279 0.7004 0.7248 11,062 -0.05(-6.36%)
Aug 02, 2024 0.7410 0.7740 0.7410 0.7740 914 +0.00(+0.52%)
Aug 01, 2024 0.7878 0.8000 0.7410 0.7700 3,554 +0.03(+3.83%)
Jul 31, 2024 0.7416 0.8000 0.7416 0.7416 3,548 -0.04(-5.23%)
Jul 30, 2024 0.7411 0.8000 0.7411 0.7825 2,101 -0.02(-2.19%)
Jul 29, 2024 0.7900 0.8000 0.7637 0.8000 1,277 +0.01(+1.27%)
Jul 26, 2024 0.7500 0.7900 0.7500 0.7900 1,823 -0.01(-1.25%)
Jul 25, 2024 0.7560 0.8000 0.7560 0.8000 761 -0.01(-1.23%)
Jul 24, 2024 0.7550 0.8100 0.7550 0.8100 2,941 +0.02(+2.82%)
Jul 23, 2024 0.7665 0.8100 0.7665 0.7878 9,537 +0.02(+2.60%)
Jul 22, 2024 0.7800 0.8100 0.7550 0.7678 6,659 -0.03(-4.01%)
Jul 19, 2024 0.8000 0.8000 0.7600 0.7999 4,909 -0.00(-0.01%)
Jul 18, 2024 0.7740 0.8000 0.7710 0.8000 2,016 +0.01(+1.27%)
Jul 17, 2024 0.7980 0.7980 0.7600 0.7900 15,715 +0.03(+3.95%)
Jul 16, 2024 0.7510 0.7950 0.7510 0.7600 2,756 -0.05(-6.16%)
Jul 15, 2024 0.8010 0.8099 0.7600 0.8099 3,599 +0.00(+0.00%)
Jul 12, 2024 0.7500 0.8200 0.7500 0.8099 18,778 +0.03(+3.83%)
Jul 11, 2024 0.7510 0.7800 0.7510 0.7800 5,284 +0.00(+0.19%)
Jul 10, 2024 0.7400 0.7785 0.7400 0.7785 9,581 -0.02(-2.69%)
Jul 09, 2024 0.7237 0.8000 0.7237 0.8000 1,920 +0.05(+6.67%)
Jul 08, 2024 0.8110 0.8110 0.7250 0.7500 7,616 -0.05(-6.31%)
Jul 05, 2024 0.7250 0.8295 0.7250 0.8005 10,807 +0.08(+10.41%)
Jul 03, 2024 0.7216 0.7475 0.7216 0.7250 3,733 -0.04(-5.83%)
Jul 02, 2024 0.7300 0.7699 0.7300 0.7699 4,192 -0.00(-0.01%)
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.