Zw Data Action Tech Inc (NQ: CNET )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.9600 1.010 0.9103 1.000 5,827 -0.03(-2.91%)
Apr 17, 2024 0.9700 1.030 0.9200 1.030 3,866 +0.03(+3.00%)
Apr 16, 2024 1.020 1.020 0.9600 1.000 3,247 -0.01(-0.99%)
Apr 15, 2024 1.020 1.040 0.9502 1.010 30,246 +0.01(+1.00%)
Apr 12, 2024 0.9900 1.040 0.9500 1.000 13,509 -0.03(-2.91%)
Apr 11, 2024 1.060 1.060 0.9900 1.030 8,293 -0.03(-2.83%)
Apr 10, 2024 1.010 1.060 0.9602 1.060 33,605 +0.04(+3.92%)
Apr 09, 2024 1.010 1.040 1.010 1.020 4,434 -0.03(-2.86%)
Apr 08, 2024 1.050 1.050 0.9962 1.050 23,444 +0.00(+0.01%)
Apr 05, 2024 1.000 1.050 0.9953 1.050 54,487 +0.01(+0.95%)
Apr 04, 2024 0.9900 1.060 0.9900 1.040 11,173 +0.01(+0.98%)
Apr 03, 2024 1.050 1.050 1.010 1.030 5,149 -0.01(-0.97%)
Apr 02, 2024 1.000 1.050 1.000 1.040 4,225 -0.03(-2.80%)
Apr 01, 2024 0.9894 1.070 0.9800 1.070 19,473 +0.05(+4.90%)
Mar 28, 2024 1.000 1.030 0.8892 1.020 82,558 +0.00(+0.00%)
Mar 27, 2024 0.8700 1.060 0.8500 1.020 65,373 +0.12(+13.33%)
Mar 26, 2024 0.9100 0.9100 0.8700 0.9000 6,123 +0.00(+0.11%)
Mar 25, 2024 0.8700 0.9200 0.8700 0.8990 8,861 +0.01(+1.02%)
Mar 22, 2024 0.9138 0.9138 0.8700 0.8899 9,775 -0.04(-4.14%)
Mar 21, 2024 0.8800 0.9500 0.8700 0.9283 6,771 +0.02(+2.38%)
Mar 20, 2024 0.9100 0.9100 0.8850 0.9067 27,222 -0.03(-3.54%)
Mar 19, 2024 0.8900 0.9500 0.8652 0.9400 25,165 +0.01(+1.26%)
Mar 18, 2024 0.9066 0.9366 0.9066 0.9283 4,038 -0.04(-4.30%)
Mar 15, 2024 0.9100 0.9850 0.9100 0.9700 11,929 +0.02(+2.11%)
Mar 14, 2024 0.9200 0.9900 0.8970 0.9500 18,508 -0.01(-1.00%)
Mar 13, 2024 0.8901 0.9599 0.8901 0.9596 5,142 +0.04(+4.30%)
Mar 12, 2024 0.9201 0.9201 0.9000 0.9200 5,429 -0.04(-3.69%)
Mar 11, 2024 0.8800 0.9690 0.8800 0.9552 5,568 +0.05(+4.97%)
Mar 08, 2024 0.9451 0.9451 0.8978 0.9100 8,832 -0.04(-4.11%)
Mar 07, 2024 0.8830 0.9490 0.8600 0.9490 10,877 +0.05(+5.44%)
Mar 06, 2024 0.8550 0.9000 0.8550 0.9000 5,554 +0.00(+0.00%)
Mar 05, 2024 0.9400 0.9400 0.8500 0.9000 29,602 -0.03(-3.24%)
Mar 04, 2024 0.9300 0.9400 0.9200 0.9301 15,773 -0.02(-2.09%)
Mar 01, 2024 0.9700 0.9700 0.9110 0.9500 5,140 -0.02(-2.06%)
Feb 29, 2024 0.9500 0.9700 0.9100 0.9700 22,627 +0.01(+1.25%)
Feb 28, 2024 0.9370 0.9700 0.9120 0.9580 15,351 +0.02(+1.71%)
Feb 27, 2024 0.9200 0.9677 0.9100 0.9419 5,868 +0.02(+2.14%)
Feb 26, 2024 0.9226 0.9690 0.9000 0.9222 43,803 -0.05(-4.93%)
Feb 23, 2024 0.9205 0.9970 0.9000 0.9700 11,482 +0.04(+4.30%)
Feb 22, 2024 0.9700 0.9700 0.9110 0.9300 5,917 -0.02(-2.25%)
Feb 21, 2024 0.9100 0.9979 0.9101 0.9514 20,974 +0.02(+2.26%)
Feb 20, 2024 1.020 1.090 0.9304 0.9304 49,315 -0.17(-15.42%)
Feb 16, 2024 0.9951 1.180 0.9200 1.100 112,398 +0.03(+2.80%)
Feb 15, 2024 0.9500 1.240 0.8600 1.070 333,608 +0.21(+24.42%)
Feb 14, 2024 0.8300 0.9000 0.8154 0.8600 7,886 +0.02(+2.38%)
Feb 13, 2024 0.8500 0.8501 0.8400 0.8400 2,828 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9052 0.8400 0.8400 12,230 -0.06(-6.67%)
Feb 09, 2024 0.8900 0.9000 0.8600 0.9000 2,693 +0.05(+5.58%)
Feb 08, 2024 0.9500 0.9600 0.8000 0.8524 45,514 +0.03(+3.95%)
Feb 07, 2024 0.9000 0.9000 0.8200 0.8200 21,590 -0.06(-6.46%)
Feb 06, 2024 0.8702 0.8998 0.8702 0.8766 7,436 -0.04(-4.20%)
Feb 05, 2024 0.9000 0.9500 0.9000 0.9150 1,822 -0.03(-3.68%)
Feb 02, 2024 0.9300 0.9500 0.8800 0.9500 3,842 -0.01(-1.05%)
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.