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
)
0.7910
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Sep 28, 2018
8.450
8.650
8.150
8.650
9,560
+0.20(+2.37%)
Sep 27, 2018
8.450
8.950
8.450
8.450
10,257
-0.30(-3.43%)
Sep 26, 2018
8.769
9.094
8.342
8.750
9,205
+0.00(+0.00%)
Sep 25, 2018
9.100
9.250
8.750
8.750
14,130
-0.30(-3.31%)
Sep 24, 2018
9.100
9.500
9.000
9.050
2,764
-0.05(-0.55%)
Sep 21, 2018
9.400
9.650
9.050
9.100
6,140
-0.25(-2.67%)
Sep 20, 2018
9.250
9.700
9.250
9.350
7,406
-0.05(-0.53%)
Sep 19, 2018
9.450
9.450
9.200
9.400
10,558
-0.10(-1.05%)
Sep 18, 2018
9.450
9.650
9.000
9.500
6,384
-0.10(-1.02%)
Sep 17, 2018
9.750
9.750
8.900
9.598
10,492
+0.10(+1.03%)
Sep 14, 2018
9.300
9.750
9.150
9.500
20,120
+0.30(+3.26%)
Sep 13, 2018
8.950
9.200
8.850
9.200
9,405
+0.30(+3.37%)
Sep 12, 2018
9.050
9.217
8.900
8.900
26,427
-0.30(-3.26%)
Sep 11, 2018
9.200
9.400
9.100
9.200
8,920
+0.00(+0.00%)
Sep 10, 2018
9.250
9.500
9.050
9.200
7,042
-0.05(-0.54%)
Sep 07, 2018
9.450
9.650
9.150
9.250
17,460
-0.40(-4.15%)
Sep 06, 2018
9.850
9.850
9.300
9.650
7,076
-0.10(-1.03%)
Sep 05, 2018
9.750
9.992
9.600
9.750
15,845
-0.10(-1.02%)
Sep 04, 2018
10.05
10.05
9.750
9.850
23,995
-0.20(-1.99%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.45
10.45
9.600
10.00
15,217
+0.20(+2.04%)
Aug 29, 2018
10.10
10.28
9.650
9.800
20,208
-0.30(-2.97%)
Aug 28, 2018
10.30
10.45
9.950
10.10
13,207
-0.10(-0.98%)
Aug 27, 2018
10.20
10.45
9.722
10.20
16,830
+0.00(+0.00%)
Aug 24, 2018
10.20
10.50
9.500
10.20
75,920
+0.05(+0.49%)
Aug 23, 2018
10.45
10.75
10.05
10.15
13,102
-0.10(-0.98%)
Aug 22, 2018
10.10
10.30
10.05
10.25
14,157
+0.25(+2.50%)
Aug 21, 2018
10.95
10.95
9.950
10.00
39,049
-1.00(-9.09%)
Aug 20, 2018
11.05
12.20
10.65
11.00
73,797
-1.00(-8.33%)
Aug 17, 2018
12.10
12.55
10.75
12.00
800,180
+2.45(+25.65%)
Aug 16, 2018
9.050
9.750
9.050
9.550
8,165
+0.35(+3.80%)
Aug 15, 2018
9.550
9.964
9.150
9.200
22,120
-0.80(-8.00%)
Aug 14, 2018
10.70
10.70
9.750
10.00
10,956
-0.40(-3.85%)
Aug 13, 2018
10.80
10.98
10.35
10.40
10,122
-0.20(-1.89%)
Aug 10, 2018
10.25
11.05
10.05
10.60
38,420
+0.25(+2.42%)
Aug 09, 2018
10.20
10.43
10.00
10.35
5,558
+0.15(+1.47%)
Aug 08, 2018
10.00
10.33
10.00
10.20
4,010
+0.15(+1.49%)
Aug 07, 2018
10.25
10.53
10.00
10.05
8,589
-0.30(-2.90%)
Aug 06, 2018
10.40
10.55
10.25
10.35
7,698
-0.20(-1.90%)
Aug 03, 2018
10.70
10.70
10.30
10.55
7,200
+0.05(+0.48%)
Aug 02, 2018
10.30
10.70
10.15
10.50
6,316
+0.05(+0.48%)
Aug 01, 2018
10.55
10.75
10.10
10.45
9,480
-0.15(-1.41%)
Jul 31, 2018
10.90
10.90
10.35
10.60
12,299
-0.10(-0.94%)
Jul 30, 2018
11.25
11.25
10.50
10.70
15,991
-0.50(-4.46%)
Jul 27, 2018
11.45
11.45
11.15
11.20
10,920
-0.30(-2.61%)
Jul 26, 2018
11.30
11.50
11.25
11.50
11,536
+0.05(+0.44%)
Jul 25, 2018
11.70
11.85
11.35
11.45
6,430
-0.15(-1.29%)
Jul 24, 2018
11.70
12.25
11.53
11.60
33,584
+0.20(+1.75%)
Jul 23, 2018
11.45
11.50
11.25
11.40
10,754
-0.15(-1.30%)
Jul 20, 2018
11.75
11.90
11.50
11.55
10,285
-0.20(-1.70%)
Jul 19, 2018
12.45
12.45
11.60
11.75
12,614
-0.20(-1.67%)
Jul 18, 2018
12.45
12.45
11.60
11.95
28,516
-0.40(-3.24%)
Jul 17, 2018
11.15
13.25
11.15
12.35
95,113
+0.81(+7.00%)
Jul 16, 2018
12.30
12.50
11.10
11.54
19,397
-0.86(-6.92%)
Jul 13, 2018
12.45
12.55
12.10
12.40
3,777
-0.10(-0.80%)
Jul 12, 2018
12.40
12.85
12.05
12.50
24,436
+0.30(+2.43%)
Jul 11, 2018
12.40
12.42
12.10
12.20
8,806
-0.25(-1.98%)
Jul 10, 2018
13.10
13.25
12.20
12.45
17,349
-0.35(-2.73%)
Jul 09, 2018
12.75
13.90
12.60
12.80
91,664
+0.25(+1.99%)
Jul 06, 2018
12.35
12.92
12.35
12.55
6,453
+0.05(+0.40%)
Jul 05, 2018
12.80
12.80
12.20
12.50
11,278
-0.15(-1.19%)
Jul 03, 2018
12.65
12.65
12.65
0
+0.15(+1.20%)
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
.