• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Zw Data Action Tech Inc (NQ: CNET )

    2.470 -0.830 (-25.15%)
    Streaming Delayed Price Updated: 11:03 AM EDT, Oct 2, 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 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 +3.60(+446.58%)
    Sep 27, 2024 0.6700 1.050 0.6500 0.8050 30,844,492 +0.17(+25.78%)
    Sep 26, 2024 0.5400 0.8800 0.5243 0.6400 4,397,498 +0.09(+16.38%)
    Sep 25, 2024 0.5100 0.5500 0.5100 0.5499 25,696 -0.01(-1.72%)
    Sep 24, 2024 0.5102 0.5595 0.4998 0.5595 14,126 +0.01(+1.75%)
    Sep 23, 2024 0.5200 0.5499 0.5100 0.5499 12,155 +0.04(+7.44%)
    Sep 20, 2024 0.5216 0.5216 0.5118 0.5118 13,537 -0.01(-2.14%)
    Sep 19, 2024 0.5200 0.5699 0.5048 0.5230 10,679 -0.03(-4.56%)
    Sep 18, 2024 0.5350 0.5500 0.5172 0.5480 3,180 -0.01(-2.14%)
    Sep 17, 2024 0.5400 0.5700 0.5130 0.5600 14,297 +0.00(+0.00%)
    Sep 16, 2024 0.5400 0.5703 0.5400 0.5600 26,270 -0.01(-2.61%)
    Sep 13, 2024 0.5302 0.5900 0.5302 0.5750 23,251 -0.02(-2.54%)
    Sep 12, 2024 0.5764 0.5900 0.5243 0.5900 188,358 -0.04(-6.17%)
    Sep 11, 2024 0.4891 0.6900 0.4715 0.6288 2,252,271 +0.19(+42.71%)
    Sep 10, 2024 0.4285 0.4406 0.4014 0.4406 33,866 -0.01(-2.89%)
    Sep 09, 2024 0.4599 0.4800 0.4398 0.4537 20,326 -0.05(-9.26%)
    Sep 06, 2024 0.4309 0.5028 0.4309 0.5000 4,098 +0.01(+1.05%)
    Sep 05, 2024 0.4201 0.5099 0.4201 0.4948 51,098 +0.04(+8.56%)
    Sep 04, 2024 0.4900 0.5015 0.4015 0.4558 1,133,528 -0.07(-14.03%)
    Sep 03, 2024 0.6000 0.6020 0.4677 0.5302 69,953 -0.10(-15.84%)
    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%)
    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.