Skip to main content

Zw Data Action Tech Inc (NQ: CNET )

0.9076 +0.0816 (+9.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.8100 0.8298 0.7700 0.8298 7,598 +0.02(+1.88%)
May 31, 2024 0.7800 0.8145 0.7800 0.8145 1,866 +0.02(+1.88%)
May 30, 2024 0.8000 0.8200 0.7800 0.7995 9,601 -0.02(-2.38%)
May 29, 2024 0.7700 0.8190 0.7500 0.8190 4,714 +0.03(+3.54%)
May 28, 2024 0.7500 0.7910 0.7500 0.7910 5,774 -0.04(-4.70%)
May 24, 2024 0.7500 0.8300 0.7500 0.8300 4,427 +0.06(+7.85%)
May 23, 2024 0.7900 0.7990 0.7602 0.7696 11,542 -0.06(-7.32%)
May 22, 2024 0.7900 0.8400 0.7512 0.8304 31,410 -0.01(-1.13%)
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%)
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.