Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zw Data Action Tech Inc
(NQ:
CNET
)
0.8699
UNCHANGED
Streaming Delayed Price
Updated: 11:59 AM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
7.600
8.100
7.350
7.550
126,705
-0.05(-0.66%)
Nov 27, 2020
7.600
7.800
7.550
7.600
20,140
-0.15(-1.94%)
Nov 25, 2020
7.500
7.900
7.250
7.750
85,860
+0.35(+4.73%)
Nov 24, 2020
7.850
7.850
7.300
7.400
67,188
-0.15(-1.99%)
Nov 23, 2020
7.300
7.900
7.300
7.550
136,571
+0.25(+3.42%)
Nov 20, 2020
7.100
7.450
7.050
7.300
44,400
+0.10(+1.39%)
Nov 19, 2020
7.300
7.450
7.100
7.200
34,209
-0.10(-1.37%)
Nov 18, 2020
7.450
7.500
7.100
7.300
85,032
-0.50(-6.41%)
Nov 17, 2020
7.500
8.250
7.300
7.800
452,494
+0.30(+4.00%)
Nov 16, 2020
7.550
7.700
7.400
7.500
71,855
+0.10(+1.35%)
Nov 13, 2020
7.450
7.450
6.850
7.400
91,000
+0.05(+0.68%)
Nov 12, 2020
7.400
7.450
7.150
7.350
10,107
+0.00(+0.00%)
Nov 11, 2020
7.250
7.750
7.200
7.350
51,529
-0.10(-1.34%)
Nov 10, 2020
7.200
7.700
7.150
7.450
46,473
+0.35(+4.93%)
Nov 09, 2020
7.450
7.450
7.050
7.100
36,978
-0.10(-1.39%)
Nov 06, 2020
7.500
7.525
7.100
7.200
37,500
-0.35(-4.64%)
Nov 05, 2020
7.300
7.750
7.100
7.550
178,503
+0.40(+5.59%)
Nov 04, 2020
7.150
7.500
7.050
7.150
77,727
+0.10(+1.42%)
Nov 03, 2020
6.950
7.163
6.900
7.050
17,388
+0.15(+2.17%)
Nov 02, 2020
6.800
6.900
6.750
6.900
12,403
+0.05(+0.73%)
Oct 30, 2020
7.150
7.200
6.600
6.850
40,020
-0.25(-3.52%)
Oct 29, 2020
7.100
7.250
6.900
7.100
19,342
-0.10(-1.39%)
Oct 28, 2020
7.200
7.365
7.000
7.200
64,730
-0.55(-7.10%)
Oct 27, 2020
7.150
7.900
7.150
7.750
102,772
+0.55(+7.64%)
Oct 26, 2020
7.500
7.500
7.000
7.200
52,860
-0.35(-4.64%)
Oct 23, 2020
7.950
7.951
7.245
7.550
93,660
-0.35(-4.43%)
Oct 22, 2020
8.050
8.650
7.650
7.900
217,849
-0.15(-1.86%)
Oct 21, 2020
7.150
8.500
7.150
8.050
603,610
+0.90(+12.59%)
Oct 20, 2020
7.400
7.500
7.050
7.150
27,081
-0.30(-4.03%)
Oct 19, 2020
7.500
8.000
7.400
7.450
216,491
-0.05(-0.67%)
Oct 16, 2020
7.400
7.750
7.350
7.500
48,480
+0.15(+2.04%)
Oct 15, 2020
7.500
7.900
7.250
7.350
150,829
+0.15(+2.08%)
Oct 14, 2020
7.450
7.450
7.000
7.200
30,756
-0.10(-1.37%)
Oct 13, 2020
6.950
7.650
6.950
7.300
61,028
+0.35(+5.04%)
Oct 12, 2020
6.950
7.500
6.950
6.950
69,533
-0.05(-0.71%)
Oct 09, 2020
7.500
7.700
7.000
7.000
69,620
-0.65(-8.50%)
Oct 08, 2020
7.000
8.500
6.900
7.650
391,930
+0.60(+8.51%)
Oct 07, 2020
6.650
7.150
6.650
7.050
60,897
+0.40(+6.02%)
Oct 06, 2020
6.400
6.850
6.400
6.650
38,630
+0.30(+4.72%)
Oct 05, 2020
7.000
7.100
6.350
6.350
145,184
-0.80(-11.19%)
Oct 02, 2020
6.600
7.950
6.400
7.150
279,640
-0.10(-1.38%)
Oct 01, 2020
8.450
8.750
6.950
7.250
292,236
-2.85(-28.22%)
Sep 30, 2020
6.450
10.55
6.450
10.10
473,085
+3.65(+56.59%)
Sep 29, 2020
6.900
6.950
6.300
6.450
24,808
-0.20(-3.01%)
Sep 28, 2020
6.100
6.750
5.900
6.650
84,053
+0.60(+9.92%)
Sep 25, 2020
5.650
6.100
5.500
6.050
20,600
+0.40(+7.08%)
Sep 24, 2020
6.100
6.250
5.500
5.650
52,507
-0.60(-9.60%)
Sep 23, 2020
6.300
6.351
6.150
6.250
9,204
-0.05(-0.79%)
Sep 22, 2020
6.350
6.400
6.250
6.300
8,346
-0.15(-2.33%)
Sep 21, 2020
6.500
6.500
6.200
6.450
18,853
+0.05(+0.78%)
Sep 18, 2020
6.500
6.600
6.350
6.400
6,760
-0.15(-2.29%)
Sep 17, 2020
6.250
6.600
6.100
6.550
35,332
+0.30(+4.80%)
Sep 16, 2020
6.700
6.750
6.200
6.250
36,436
-0.40(-6.02%)
Sep 15, 2020
6.650
6.800
6.491
6.650
160,648
+0.00(+0.00%)
Sep 14, 2020
6.850
7.350
6.600
6.650
28,613
-0.10(-1.48%)
Sep 11, 2020
7.450
7.450
6.750
6.750
23,140
-0.70(-9.40%)
Sep 10, 2020
7.750
7.817
7.151
7.450
52,241
-0.40(-5.10%)
Sep 09, 2020
7.500
7.900
7.400
7.850
208,937
+0.35(+4.67%)
Sep 08, 2020
7.400
7.500
7.250
7.500
19,745
+0.15(+2.04%)
Sep 04, 2020
7.300
7.650
7.000
7.350
34,180
+0.05(+0.68%)
Sep 03, 2020
7.400
7.550
7.000
7.300
40,872
-0.25(-3.31%)
Sep 02, 2020
7.500
7.800
7.250
7.550
76,762
+0.15(+2.03%)
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
.