Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.8060 -0.0339 (-4.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.7600 0.8400 0.7604 0.8399 3,202 +0.05(+6.33%)
May 20, 2024 0.7759 0.7900 0.7313 0.7899 11,058 +0.03(+4.62%)
May 17, 2024 0.7100 0.8489 0.7100 0.7550 18,709 +0.05(+7.43%)
May 16, 2024 0.8000 0.8990 0.6500 0.7028 113,615 -0.11(-13.41%)
May 15, 2024 0.8000 0.8499 0.8000 0.8116 9,599 +0.00(+0.45%)
May 14, 2024 0.8600 0.8660 0.8000 0.8080 34,323 -0.02(-2.06%)
May 13, 2024 0.8200 0.8689 0.8200 0.8250 6,633 +0.01(+1.56%)
May 10, 2024 0.8296 0.8899 0.8001 0.8123 5,540 -0.00(-0.31%)
May 09, 2024 0.8100 0.8148 0.8000 0.8148 4,840 -0.01(-1.20%)
May 08, 2024 0.8200 0.8296 0.8200 0.8247 2,453 -0.01(-1.23%)
May 07, 2024 0.8300 0.8497 0.8002 0.8350 8,341 -0.03(-3.61%)
May 06, 2024 0.8790 0.8790 0.8000 0.8663 14,627 +0.02(+1.92%)
May 03, 2024 0.9201 0.9800 0.7623 0.8500 91,800 -0.08(-8.40%)
May 02, 2024 0.9288 0.9325 0.9279 0.9279 1,456 -0.00(-0.27%)
May 01, 2024 0.9751 0.9782 0.9025 0.9304 94,257 -0.03(-3.08%)
Apr 30, 2024 0.9000 0.9600 0.9000 0.9600 941 +0.02(+2.12%)
Apr 29, 2024 0.9700 1.000 0.9401 0.9401 12,253 -0.05(-5.24%)
Apr 26, 2024 0.9652 0.9991 0.9652 0.9921 13,995 +0.01(+1.23%)
Apr 25, 2024 0.9500 0.9999 0.9263 0.9800 6,387 +0.05(+5.67%)
Apr 24, 2024 0.9221 0.9999 0.9220 0.9274 4,209 -0.02(-2.38%)
Apr 23, 2024 0.9639 0.9718 0.9220 0.9500 13,634 -0.04(-4.41%)
Apr 22, 2024 0.9800 1.010 0.9404 0.9938 151,195 +0.01(+0.52%)
Apr 19, 2024 0.9672 1.000 0.9401 0.9887 7,081 -0.01(-1.13%)
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%)
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.