Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.7495 0.7700 0.7240 0.7700 4,333 +0.01(+1.32%)
Jun 28, 2024 0.7173 0.7600 0.7173 0.7600 3,520 +0.00(+0.07%)
Jun 27, 2024 0.7185 0.7760 0.7100 0.7595 4,777 +0.01(+1.27%)
Jun 26, 2024 0.7400 0.7620 0.7200 0.7500 3,039 +0.01(+1.85%)
Jun 25, 2024 0.7600 0.7551 0.7225 0.7364 56,546 -0.15(-17.07%)
Jun 24, 2024 0.7820 0.8880 0.7820 0.8880 3,515 -0.02(-2.16%)
Jun 21, 2024 0.7408 0.9077 0.7408 0.9076 18,374 +0.08(+9.88%)
Jun 20, 2024 0.7800 0.8260 0.7800 0.8260 5,192 +0.03(+3.25%)
Jun 18, 2024 0.7800 0.8000 0.7800 0.8000 6,995 -0.03(-3.09%)
Jun 17, 2024 0.7870 0.8255 0.7200 0.8255 40,674 +0.00(+0.18%)
Jun 14, 2024 0.8200 0.8279 0.7003 0.8240 22,131 -0.01(-0.72%)
Jun 13, 2024 0.8400 0.8400 0.8160 0.8300 10,106 -0.03(-3.82%)
Jun 12, 2024 0.8110 0.8640 0.8110 0.8630 2,999 -0.01(-0.80%)
Jun 11, 2024 0.8200 0.8700 0.8110 0.8700 5,785 +0.00(+0.01%)
Jun 10, 2024 0.8715 0.8715 0.8699 0.8699 1,799 +0.02(+2.34%)
Jun 07, 2024 0.8300 0.8500 0.8100 0.8500 7,848 -0.05(-5.35%)
Jun 06, 2024 0.8600 0.8980 0.7905 0.8980 19,441 +0.05(+5.65%)
Jun 05, 2024 0.8100 0.8500 0.7700 0.8500 36,171 +0.03(+3.67%)
Jun 04, 2024 0.7800 0.8199 0.7700 0.8199 12,092 -0.01(-1.19%)
Jun 03, 2024 0.8100 0.8298 0.7700 0.8298 7,598 +0.02(+1.88%)
May 31, 2024 0.7800 0.8145 0.7800 0.8145 1,866 +0.02(+1.88%)
May 30, 2024 0.8000 0.8200 0.7800 0.7995 9,601 -0.02(-2.38%)
May 29, 2024 0.7700 0.8190 0.7500 0.8190 4,714 +0.03(+3.54%)
May 28, 2024 0.7500 0.7910 0.7500 0.7910 5,774 -0.04(-4.70%)
May 24, 2024 0.7500 0.8300 0.7500 0.8300 4,427 +0.06(+7.85%)
May 23, 2024 0.7900 0.7990 0.7602 0.7696 11,542 -0.06(-7.32%)
May 22, 2024 0.7900 0.8400 0.7512 0.8304 31,410 -0.01(-1.13%)
May 21, 2024 0.7600 0.8400 0.7604 0.8399 3,202 +0.05(+6.33%)
May 20, 2024 0.7759 0.7900 0.7313 0.7899 11,058 +0.03(+4.62%)
May 17, 2024 0.7100 0.8489 0.7100 0.7550 18,709 +0.05(+7.43%)
May 16, 2024 0.8000 0.8990 0.6500 0.7028 113,615 -0.11(-13.41%)
May 15, 2024 0.8000 0.8499 0.8000 0.8116 9,599 +0.00(+0.45%)
May 14, 2024 0.8600 0.8660 0.8000 0.8080 34,323 -0.02(-2.06%)
May 13, 2024 0.8200 0.8689 0.8200 0.8250 6,633 +0.01(+1.56%)
May 10, 2024 0.8296 0.8899 0.8001 0.8123 5,540 -0.00(-0.31%)
May 09, 2024 0.8100 0.8148 0.8000 0.8148 4,840 -0.01(-1.20%)
May 08, 2024 0.8200 0.8296 0.8200 0.8247 2,453 -0.01(-1.23%)
May 07, 2024 0.8300 0.8497 0.8002 0.8350 8,341 -0.03(-3.61%)
May 06, 2024 0.8790 0.8790 0.8000 0.8663 14,627 +0.02(+1.92%)
May 03, 2024 0.9201 0.9800 0.7623 0.8500 91,800 -0.08(-8.40%)
May 02, 2024 0.9288 0.9325 0.9279 0.9279 1,456 -0.00(-0.27%)
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.