Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Zw Data Action Tech Inc (NQ: CNET ) 0.6797 +0.0435 (+6.84%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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%) 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.