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
)
0.8500
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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 (%)
May 29, 2020
4.652
4.799
4.500
4.500
54,540
-0.30(-6.25%)
May 28, 2020
5.150
5.150
4.750
4.800
48,640
-0.30(-5.88%)
May 27, 2020
4.650
6.000
4.550
5.100
566,258
+0.35(+7.45%)
May 26, 2020
4.606
5.000
4.550
4.747
28,009
+0.16(+3.58%)
May 22, 2020
5.000
5.200
4.505
4.582
67,080
-0.62(-11.88%)
May 21, 2020
4.700
5.450
4.300
5.200
201,587
-0.15(-2.80%)
May 20, 2020
3.850
6.250
3.750
5.350
1,476,915
+1.48(+38.26%)
May 19, 2020
3.889
3.920
3.610
3.869
9,627
-0.05(-1.29%)
May 18, 2020
3.750
3.969
3.750
3.920
8,005
+0.03(+0.81%)
May 15, 2020
3.650
3.993
3.401
3.889
10,700
-0.04(-0.93%)
May 14, 2020
4.000
4.000
3.575
3.925
7,511
+0.12(+3.29%)
May 13, 2020
4.050
4.100
3.700
3.800
15,299
-0.30(-7.32%)
May 12, 2020
3.900
4.150
3.850
4.100
12,015
+0.08(+1.98%)
May 11, 2020
4.150
4.150
3.760
4.021
13,544
-0.13(-3.12%)
May 08, 2020
3.950
4.195
3.950
4.150
13,200
+0.20(+5.05%)
May 07, 2020
4.200
4.250
3.950
3.950
18,655
-0.04(-1.10%)
May 06, 2020
4.100
4.201
3.850
3.994
26,650
-0.06(-1.37%)
May 05, 2020
3.650
4.250
3.350
4.050
75,767
+0.55(+15.71%)
May 04, 2020
3.425
3.650
3.373
3.500
4,907
+0.04(+1.30%)
May 01, 2020
3.600
3.600
3.385
3.455
6,120
-0.15(-4.03%)
Apr 30, 2020
3.600
3.650
3.500
3.600
5,828
+0.00(+0.00%)
Apr 29, 2020
3.750
3.750
3.600
3.600
8,262
+0.05(+1.41%)
Apr 28, 2020
3.500
3.750
3.300
3.550
17,124
+0.05(+1.43%)
Apr 27, 2020
3.500
3.600
3.400
3.500
5,240
+0.03(+0.73%)
Apr 24, 2020
3.400
3.550
3.312
3.474
12,920
-0.05(-1.43%)
Apr 23, 2020
3.545
3.550
3.409
3.525
5,517
-0.02(-0.70%)
Apr 22, 2020
3.400
3.600
3.400
3.550
8,832
-0.05(-1.33%)
Apr 21, 2020
3.500
3.600
3.333
3.598
15,438
+0.05(+1.31%)
Apr 20, 2020
3.675
3.689
3.501
3.551
15,797
+0.03(+0.75%)
Apr 17, 2020
3.750
3.751
3.510
3.525
24,280
-0.18(-4.76%)
Apr 16, 2020
3.670
4.000
3.500
3.701
17,039
+0.07(+1.87%)
Apr 15, 2020
3.650
3.849
3.500
3.633
7,797
-0.11(-2.87%)
Apr 14, 2020
3.750
3.900
3.550
3.740
18,886
+0.08(+2.16%)
Apr 13, 2020
3.800
3.800
3.600
3.662
7,061
-0.09(-2.36%)
Apr 09, 2020
3.671
3.869
3.663
3.750
7,080
-0.05(-1.32%)
Apr 08, 2020
3.500
3.900
3.450
3.800
11,809
+0.25(+7.04%)
Apr 07, 2020
3.950
4.000
3.500
3.550
9,878
-0.00(-0.01%)
Apr 06, 2020
3.686
3.749
3.300
3.550
5,430
+0.00(+0.01%)
Apr 03, 2020
3.550
3.800
3.056
3.550
22,220
+0.00(+0.00%)
Apr 02, 2020
3.800
3.800
3.400
3.550
31,395
-0.25(-6.59%)
Apr 01, 2020
4.055
4.500
3.550
3.800
51,576
-0.95(-19.99%)
Mar 31, 2020
3.500
6.650
3.450
4.750
283,957
+1.22(+34.47%)
Mar 30, 2020
3.550
3.632
3.450
3.533
5,615
+0.13(+3.90%)
Mar 27, 2020
3.350
3.400
3.092
3.400
16,300
+0.15(+4.62%)
Mar 26, 2020
3.250
3.300
3.100
3.250
13,625
+0.15(+4.84%)
Mar 25, 2020
3.249
3.250
3.075
3.100
15,876
+0.05(+1.64%)
Mar 24, 2020
3.300
3.500
3.000
3.050
16,524
-0.10(-3.17%)
Mar 23, 2020
2.950
3.350
2.901
3.150
16,354
+0.27(+9.57%)
Mar 20, 2020
3.000
3.010
2.750
2.875
11,360
+0.10(+3.60%)
Mar 19, 2020
2.950
3.184
2.750
2.775
8,543
-0.20(-6.57%)
Mar 18, 2020
3.050
3.366
2.700
2.970
21,112
-0.13(-4.19%)
Mar 17, 2020
3.400
3.400
3.000
3.100
16,262
+0.05(+1.64%)
Mar 16, 2020
3.200
3.400
2.750
3.050
22,450
-0.02(-0.65%)
Mar 13, 2020
3.600
4.040
3.055
3.070
27,260
-0.53(-14.72%)
Mar 12, 2020
4.150
4.263
3.500
3.600
36,818
-1.05(-22.58%)
Mar 11, 2020
4.450
4.789
4.400
4.650
16,938
+0.00(+0.00%)
Mar 10, 2020
5.000
5.000
4.606
4.650
18,745
-0.32(-6.37%)
Mar 09, 2020
5.300
5.412
4.680
4.966
23,692
-0.59(-10.59%)
Mar 06, 2020
5.400
5.650
5.350
5.555
10,860
+0.05(+1.00%)
Mar 05, 2020
5.550
5.593
5.300
5.500
6,237
-0.03(-0.61%)
Mar 04, 2020
5.400
5.650
5.400
5.534
15,402
+0.03(+0.62%)
Mar 03, 2020
5.550
5.699
5.400
5.500
6,080
-0.05(-0.90%)
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
.