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 )

1.950 -0.260 (-11.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
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%)
Sep 03, 2024 2.400 2.408 1.871 2.121 17,488 -0.40(-15.84%)
Aug 30, 2024 2.440 2.520 2.440 2.520 263 +0.10(+4.08%)
Aug 29, 2024 2.441 2.441 2.416 2.421 3,544 -0.02(-0.82%)
Aug 28, 2024 2.544 2.544 2.440 2.441 1,479 -0.02(-0.70%)
Aug 27, 2024 2.716 2.720 2.400 2.458 16,006 -0.22(-8.13%)
Aug 26, 2024 2.720 2.719 2.494 2.676 2,094 -0.04(-1.57%)
Aug 23, 2024 2.422 2.719 2.400 2.719 2,096 +0.17(+6.84%)
Aug 22, 2024 2.560 2.694 2.543 2.545 470 -0.06(-2.12%)
Aug 21, 2024 2.640 2.640 2.577 2.600 1,149 +0.00(+0.00%)
Aug 20, 2024 2.560 2.753 2.560 2.600 1,676 +0.15(+6.02%)
Aug 19, 2024 2.431 2.660 2.431 2.452 2,049 -0.09(-3.46%)
Aug 16, 2024 2.880 2.880 2.312 2.540 16,950 -0.26(-9.27%)
Aug 15, 2024 2.840 2.982 2.642 2.800 9,442 -0.11(-3.93%)
Aug 14, 2024 2.998 2.998 2.863 2.914 731 +0.07(+2.59%)
Aug 13, 2024 2.886 3.200 2.841 2.841 2,590 -0.36(-11.22%)
Aug 12, 2024 2.920 3.200 2.880 3.200 5,928 +0.01(+0.44%)
Aug 09, 2024 3.240 3.240 2.880 3.186 1,676 -0.01(-0.44%)
Aug 08, 2024 2.840 3.400 2.840 3.200 3,283 +0.04(+1.28%)
Aug 07, 2024 3.120 3.160 3.120 3.160 3,969 +0.28(+9.71%)
Aug 06, 2024 3.040 3.040 2.801 2.880 385 -0.02(-0.66%)
Aug 05, 2024 2.840 2.912 2.802 2.899 2,765 -0.20(-6.36%)
Aug 02, 2024 2.964 3.096 2.964 3.096 228 +0.02(+0.52%)
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.