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 (%)
Dec 31, 2019
5.800
5.900
5.641
5.825
29,120
+0.03(+0.43%)
Dec 30, 2019
5.800
5.950
5.700
5.800
24,511
-0.03(-0.43%)
Dec 27, 2019
5.850
6.000
5.800
5.825
21,680
-0.07(-1.17%)
Dec 26, 2019
5.900
6.124
5.850
5.894
21,185
-0.01(-0.10%)
Dec 24, 2019
5.900
6.050
5.850
5.900
4,720
+0.00(+0.00%)
Dec 23, 2019
6.100
6.237
5.875
5.900
14,605
-0.05(-0.84%)
Dec 20, 2019
6.300
6.300
5.900
5.950
7,480
-0.25(-4.03%)
Dec 19, 2019
6.000
6.200
5.950
6.200
7,130
+0.15(+2.48%)
Dec 18, 2019
6.000
6.400
5.758
6.050
35,734
+0.10(+1.68%)
Dec 17, 2019
5.900
5.950
5.800
5.950
12,279
-0.03(-0.51%)
Dec 16, 2019
6.050
6.300
5.850
5.981
12,395
-0.16(-2.64%)
Dec 13, 2019
6.050
6.450
5.850
6.143
58,960
+0.19(+3.24%)
Dec 12, 2019
6.000
6.000
5.650
5.950
45,278
+0.03(+0.52%)
Dec 11, 2019
5.950
6.000
5.850
5.919
2,429
+0.07(+1.18%)
Dec 10, 2019
5.850
6.000
5.800
5.850
6,301
-0.05(-0.85%)
Dec 09, 2019
6.100
6.100
5.900
5.900
2,901
-0.10(-1.65%)
Dec 06, 2019
6.000
6.141
5.950
5.999
7,220
-0.15(-2.44%)
Dec 05, 2019
6.300
6.300
5.916
6.149
13,959
-0.05(-0.82%)
Dec 04, 2019
6.400
6.400
6.100
6.200
5,391
+0.10(+1.64%)
Dec 03, 2019
5.900
6.183
5.900
6.100
8,155
+0.22(+3.83%)
Dec 02, 2019
5.850
6.000
5.800
5.875
9,502
+0.05(+0.83%)
Nov 29, 2019
5.800
5.975
5.800
5.827
7,080
-0.07(-1.25%)
Nov 27, 2019
5.900
6.200
5.850
5.900
7,720
+0.00(+0.00%)
Nov 26, 2019
5.800
6.200
5.800
5.900
14,372
+0.08(+1.29%)
Nov 25, 2019
5.900
5.999
5.750
5.825
20,087
-0.08(-1.27%)
Nov 22, 2019
5.950
6.000
5.900
5.900
4,060
-0.07(-1.26%)
Nov 21, 2019
6.000
6.100
5.900
5.975
7,893
-0.12(-2.05%)
Nov 20, 2019
6.100
6.181
6.000
6.100
10,039
-0.15(-2.40%)
Nov 19, 2019
6.200
6.250
6.050
6.250
4,859
+0.07(+1.09%)
Nov 18, 2019
6.250
6.299
6.100
6.183
7,204
+0.08(+1.35%)
Nov 15, 2019
6.150
6.232
6.100
6.100
13,100
-0.25(-3.94%)
Nov 14, 2019
6.550
6.550
6.250
6.350
10,250
-0.25(-3.79%)
Nov 13, 2019
6.750
6.750
6.400
6.600
10,662
+0.00(+0.00%)
Nov 12, 2019
6.650
6.700
6.600
6.600
16,440
-0.15(-2.22%)
Nov 11, 2019
6.650
6.800
6.650
6.750
9,223
+0.15(+2.27%)
Nov 08, 2019
6.650
6.700
6.550
6.600
12,700
-0.10(-1.49%)
Nov 07, 2019
6.600
6.900
6.575
6.700
26,834
+0.15(+2.29%)
Nov 06, 2019
6.650
6.750
6.550
6.550
20,125
-0.10(-1.50%)
Nov 05, 2019
7.050
7.050
6.550
6.650
37,263
-0.35(-5.00%)
Nov 04, 2019
7.300
7.300
6.936
7.000
18,993
-0.30(-4.11%)
Nov 01, 2019
6.750
7.300
6.650
7.300
33,160
+0.55(+8.15%)
Oct 31, 2019
7.200
7.685
6.550
6.750
62,815
-0.50(-6.90%)
Oct 30, 2019
6.800
7.250
6.250
7.250
70,176
+0.90(+14.17%)
Oct 29, 2019
7.000
7.100
6.300
6.350
174,650
-1.45(-18.59%)
Oct 28, 2019
7.250
10.20
7.250
7.800
1,336,674
+0.85(+12.23%)
Oct 25, 2019
5.900
6.950
5.800
6.950
160,400
+0.95(+15.83%)
Oct 24, 2019
6.143
6.143
5.750
6.000
5,831
-0.15(-2.44%)
Oct 23, 2019
6.200
6.200
6.000
6.150
3,853
-0.05(-0.81%)
Oct 22, 2019
6.183
6.207
6.150
6.200
1,982
+0.00(+0.00%)
Oct 21, 2019
6.100
6.250
6.100
6.200
1,991
+0.05(+0.81%)
Oct 18, 2019
6.150
6.200
6.050
6.150
3,320
+0.00(+0.00%)
Oct 17, 2019
6.200
6.200
6.100
6.150
6,359
+0.03(+0.56%)
Oct 16, 2019
6.100
6.220
6.100
6.116
1,824
-0.08(-1.35%)
Oct 15, 2019
6.150
6.325
6.130
6.200
7,561
+0.00(+0.00%)
Oct 14, 2019
6.250
6.250
6.100
6.200
5,593
-0.02(-0.40%)
Oct 11, 2019
6.180
6.250
6.150
6.225
2,680
+0.02(+0.40%)
Oct 10, 2019
6.300
6.300
6.150
6.200
3,610
-0.05(-0.80%)
Oct 09, 2019
6.300
6.450
6.250
6.250
3,323
-0.10(-1.57%)
Oct 08, 2019
6.350
6.400
6.300
6.350
1,184
-0.09(-1.44%)
Oct 07, 2019
6.300
6.500
6.300
6.442
4,061
+0.14(+2.26%)
Oct 04, 2019
6.400
6.500
6.300
6.300
6,200
+0.05(+0.80%)
Oct 03, 2019
6.350
6.400
6.250
6.250
2,665
-0.05(-0.79%)
Oct 02, 2019
6.250
6.500
6.250
6.300
4,139
-0.05(-0.79%)
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
.