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
)
0.8298
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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, 2021
6.350
6.350
5.550
5.700
170,637
-0.22(-3.80%)
Nov 29, 2021
5.950
6.050
5.851
5.925
17,508
-0.03(-0.42%)
Nov 26, 2021
5.750
6.050
5.750
5.950
29,015
-0.35(-5.56%)
Nov 24, 2021
6.000
6.350
6.000
6.300
16,052
+0.15(+2.44%)
Nov 23, 2021
6.000
6.150
5.950
6.150
26,977
+0.15(+2.50%)
Nov 22, 2021
6.300
6.300
6.000
6.000
45,656
-0.25(-4.00%)
Nov 19, 2021
6.450
6.450
6.250
6.250
28,112
-0.05(-0.79%)
Nov 18, 2021
6.750
6.400
6.250
6.300
57,369
-0.45(-6.67%)
Nov 17, 2021
6.800
6.950
6.750
6.750
29,721
-0.20(-2.88%)
Nov 16, 2021
6.950
7.050
6.800
6.950
30,042
-0.10(-1.42%)
Nov 15, 2021
7.300
7.432
6.900
7.050
43,934
-0.35(-4.73%)
Nov 12, 2021
7.550
7.650
7.200
7.400
27,831
+0.05(+0.68%)
Nov 11, 2021
7.200
7.450
7.200
7.350
40,386
+0.25(+3.52%)
Nov 10, 2021
7.400
7.100
58,954
-0.45(-5.96%)
Nov 09, 2021
7.800
7.900
7.450
7.550
64,544
-0.25(-3.21%)
Nov 08, 2021
7.800
8.150
7.500
7.800
109,216
+0.15(+1.96%)
Nov 05, 2021
7.850
7.850
7.500
7.650
42,188
-0.25(-3.16%)
Nov 04, 2021
7.600
7.900
7.475
7.900
101,155
+0.35(+4.64%)
Nov 03, 2021
7.600
7.697
7.401
7.550
59,492
-0.15(-1.95%)
Nov 02, 2021
7.500
7.850
7.300
7.700
194,457
+0.40(+5.48%)
Nov 01, 2021
7.200
7.500
7.200
7.300
76,835
+0.15(+2.10%)
Oct 29, 2021
7.150
7.300
6.900
7.150
116,005
-0.15(-2.05%)
Oct 28, 2021
7.000
7.450
6.900
7.300
123,631
+0.25(+3.55%)
Oct 27, 2021
7.500
7.500
6.900
7.050
192,231
-0.65(-8.44%)
Oct 26, 2021
6.950
7.700
541,504
+1.00(+14.93%)
Oct 25, 2021
6.400
6.850
6.400
6.700
76,184
+0.00(+0.00%)
Oct 22, 2021
6.750
6.845
6.500
6.700
80,138
-0.25(-3.60%)
Oct 21, 2021
7.050
7.100
6.750
6.950
116,210
-0.15(-2.11%)
Oct 20, 2021
6.750
7.150
6.550
7.100
252,568
+0.45(+6.77%)
Oct 19, 2021
6.650
6.650
6.350
6.650
89,717
+0.15(+2.31%)
Oct 18, 2021
6.450
6.700
6.400
6.500
139,317
+0.10(+1.56%)
Oct 15, 2021
6.250
6.400
6.050
6.400
213,967
+0.30(+4.92%)
Oct 14, 2021
6.050
6.300
5.900
6.100
71,866
+0.20(+3.39%)
Oct 13, 2021
6.050
6.050
5.850
5.900
65,585
-0.20(-3.28%)
Oct 12, 2021
5.850
6.500
5.850
6.100
229,679
+0.20(+3.39%)
Oct 11, 2021
6.150
6.150
5.775
5.900
205,768
-0.30(-4.84%)
Oct 08, 2021
5.900
6.500
5.700
6.200
717,057
+0.05(+0.81%)
Oct 07, 2021
6.200
7.150
5.850
6.150
6,528,783
+0.40(+6.96%)
Oct 06, 2021
5.850
5.950
5.700
5.750
36,063
+0.05(+0.88%)
Oct 05, 2021
5.650
6.000
5.628
5.700
69,504
-0.15(-2.56%)
Oct 04, 2021
5.850
6.000
5.650
5.850
41,470
+0.00(+0.00%)
Oct 01, 2021
6.300
6.300
5.850
5.850
73,295
-0.45(-7.14%)
Sep 30, 2021
6.250
6.350
6.150
6.300
15,780
+0.00(+0.00%)
Sep 29, 2021
6.300
6.350
6.150
6.300
22,579
+0.00(+0.00%)
Sep 28, 2021
6.300
6.489
6.300
6.300
15,525
-0.10(-1.56%)
Sep 27, 2021
6.550
6.700
6.350
6.400
42,640
-0.15(-2.29%)
Sep 24, 2021
6.550
6.600
6.450
6.550
19,354
-0.05(-0.76%)
Sep 23, 2021
6.500
6.700
6.500
6.600
33,749
+0.10(+1.54%)
Sep 22, 2021
6.300
6.550
6.300
6.500
20,252
+0.15(+2.36%)
Sep 21, 2021
6.450
6.500
6.300
6.350
22,733
+0.05(+0.79%)
Sep 20, 2021
6.600
6.800
6.300
6.300
40,537
-0.50(-7.35%)
Sep 17, 2021
6.700
6.850
6.600
6.800
11,514
+0.10(+1.49%)
Sep 16, 2021
6.800
6.850
6.650
6.700
10,061
-0.10(-1.47%)
Sep 15, 2021
6.600
6.900
6.550
6.800
26,744
+0.15(+2.26%)
Sep 14, 2021
6.850
6.900
6.550
6.650
28,774
+0.00(+0.00%)
Sep 13, 2021
6.900
6.976
6.600
6.650
34,448
-0.20(-2.92%)
Sep 10, 2021
7.200
7.250
6.800
6.850
61,957
-0.30(-4.20%)
Sep 09, 2021
7.000
7.150
7.000
7.150
25,487
+0.10(+1.42%)
Sep 08, 2021
7.250
7.377
7.050
7.050
25,808
-0.15(-2.08%)
Sep 07, 2021
7.300
7.550
7.150
7.200
54,258
-0.20(-2.70%)
Sep 03, 2021
7.250
7.747
7.178
7.400
148,194
+0.15(+2.07%)
Sep 02, 2021
7.150
7.400
7.150
7.250
35,122
+0.05(+0.69%)
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
.