Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.40 12.95 12.30 12.60 19,267 +0.40(+3.28%)
Jun 28, 2018 12.65 12.70 12.05 12.20 26,795 -0.55(-4.31%)
Jun 27, 2018 13.30 13.44 12.50 12.75 18,754 -0.65(-4.85%)
Jun 26, 2018 13.39 13.75 13.05 13.40 18,137 +0.05(+0.37%)
Jun 25, 2018 13.70 13.87 13.30 13.35 17,431 -0.35(-2.55%)
Jun 22, 2018 13.55 14.85 13.05 13.70 120,540 +0.30(+2.24%)
Jun 21, 2018 13.55 13.67 13.25 13.40 14,546 -0.20(-1.47%)
Jun 20, 2018 13.75 13.80 13.50 13.60 14,846 -0.10(-0.73%)
Jun 19, 2018 13.65 13.97 13.30 13.70 22,059 +0.22(+1.60%)
Jun 18, 2018 13.60 13.75 13.25 13.48 20,504 -0.12(-0.85%)
Jun 15, 2018 14.10 14.10 13.60 40,144 -0.50(-3.55%)
Jun 14, 2018 14.00 14.20 13.95 14.10 17,469 +0.10(+0.71%)
Jun 13, 2018 14.15 14.43 14.00 14.00 23,953 -0.15(-1.06%)
Jun 12, 2018 14.30 14.60 14.15 14.15 20,852 -0.25(-1.74%)
Jun 11, 2018 14.55 14.85 14.30 14.40 28,383 -0.40(-2.70%)
Jun 08, 2018 14.90 14.95 14.70 14.80 13,931 -0.10(-0.67%)
Jun 07, 2018 15.35 15.90 14.55 14.90 77,199 -0.25(-1.65%)
Jun 06, 2018 14.75 15.25 14.65 15.15 44,315 +0.40(+2.71%)
Jun 05, 2018 14.45 15.45 14.25 14.75 64,213 +0.25(+1.72%)
Jun 04, 2018 14.90 16.15 14.15 14.50 290,075 +0.70(+5.07%)
Jun 01, 2018 14.20 14.20 13.70 13.80 25,483 -0.25(-1.78%)
May 31, 2018 14.05 14.30 13.80 14.05 27,250 +0.10(+0.72%)
May 30, 2018 14.10 14.40 13.75 13.95 27,681 -0.25(-1.76%)
May 29, 2018 14.25 14.49 14.05 14.20 20,957 -0.15(-1.05%)
May 25, 2018 14.35 14.35 14.35 0 -0.10(-0.69%)
May 24, 2018 14.65 15.30 14.25 14.45 18,448 -0.45(-3.02%)
May 23, 2018 14.20 15.25 14.00 14.90 60,006 +0.47(+3.29%)
May 22, 2018 14.80 15.05 13.90 14.43 58,179 +0.23(+1.58%)
May 21, 2018 14.65 14.79 13.95 14.20 25,922 -0.30(-2.07%)
May 18, 2018 14.20 14.60 14.00 14.50 16,700 +0.25(+1.75%)
May 17, 2018 14.40 14.50 13.90 14.25 36,129 -0.30(-2.06%)
May 16, 2018 15.10 15.23 14.45 14.55 29,329 -0.40(-2.68%)
May 15, 2018 14.95 15.25 14.80 14.95 24,752 +0.00(+0.00%)
May 14, 2018 14.85 15.60 14.85 14.95 37,989 +0.25(+1.70%)
May 11, 2018 15.15 15.17 14.50 14.70 51,259 -0.65(-4.23%)
May 10, 2018 16.40 16.40 15.00 15.35 97,707 -0.95(-5.83%)
May 09, 2018 16.15 16.75 15.90 16.30 105,168 +0.40(+2.52%)
May 08, 2018 15.90 16.90 15.40 15.90 142,352 +0.00(+0.00%)
May 07, 2018 14.80 16.00 14.65 15.90 139,103 +1.35(+9.28%)
May 04, 2018 14.65 16.60 14.41 14.55 454,416 +0.40(+2.83%)
May 03, 2018 13.05 14.50 13.05 14.15 117,175 +0.90(+6.79%)
May 02, 2018 13.30 13.90 13.00 13.25 54,362 -0.05(-0.38%)
May 01, 2018 13.80 13.80 12.65 13.30 46,766 -0.35(-2.56%)
Apr 30, 2018 13.65 14.14 13.50 13.65 54,758 +0.25(+1.87%)
Apr 27, 2018 13.85 14.20 13.40 13.40 46,831 -0.55(-3.94%)
Apr 26, 2018 13.95 14.60 13.50 13.95 55,780 -0.20(-1.41%)
Apr 25, 2018 14.25 14.60 13.75 14.15 65,003 -0.30(-2.08%)
Apr 24, 2018 14.80 14.95 14.26 14.45 56,408 +0.05(+0.35%)
Apr 23, 2018 15.50 15.70 14.25 14.40 141,255 -1.30(-8.28%)
Apr 20, 2018 15.50 16.65 15.05 15.70 315,540 +0.15(+0.96%)
Apr 19, 2018 17.05 18.00 15.00 15.55 391,323 -1.35(-7.99%)
Apr 18, 2018 15.90 18.15 14.26 16.90 695,584 +1.15(+7.30%)
Apr 17, 2018 19.55 19.95 15.70 15.75 2,717,877 +3.40(+27.53%)
Apr 16, 2018 11.55 12.50 11.10 12.35 68,693 +0.70(+6.01%)
Apr 13, 2018 12.80 13.04 11.25 11.65 116,668 -1.16(-9.03%)
Apr 12, 2018 13.75 13.95 12.05 12.81 276,199 -0.44(-3.35%)
Apr 11, 2018 12.50 15.95 12.50 13.25 1,694,968 +0.75(+6.00%)
Apr 10, 2018 9.050 13.75 8.902 12.50 1,564,728 +3.70(+42.05%)
Apr 09, 2018 9.050 9.347 8.750 8.800 13,741 -0.15(-1.68%)
Apr 06, 2018 8.850 9.101 8.500 8.950 17,815 +0.00(+0.00%)
Apr 05, 2018 8.500 9.850 8.500 8.950 69,347 +0.45(+5.29%)
Apr 04, 2018 8.150 8.900 8.150 8.500 35,543 +0.20(+2.41%)
Apr 03, 2018 8.550 8.842 8.150 8.300 13,876 -0.10(-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.