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
)
0.8199
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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 31, 2023
1.370
1.390
1.340
1.354
16,789
+0.05(+4.18%)
May 30, 2023
1.360
1.360
1.260
1.300
97,272
-0.06(-4.41%)
May 26, 2023
1.370
1.384
1.360
1.360
5,495
-0.02(-1.45%)
May 25, 2023
1.370
1.430
1.370
1.380
1,759
+0.00(+0.00%)
May 24, 2023
1.400
1.440
1.370
1.380
14,800
-0.04(-2.82%)
May 23, 2023
1.416
1.450
1.401
1.420
15,257
-0.01(-0.70%)
May 22, 2023
1.400
1.447
1.400
1.430
14,355
+0.00(+0.00%)
May 19, 2023
1.450
1.450
1.420
1.430
5,972
-0.03(-1.72%)
May 18, 2023
1.450
1.480
1.420
1.455
20,217
+0.02(+1.04%)
May 17, 2023
1.436
1.454
1.420
1.440
6,690
+0.02(+1.41%)
May 16, 2023
1.460
1.510
1.420
1.420
51,225
-0.05(-3.39%)
May 15, 2023
1.480
1.490
1.420
1.470
53,516
-0.01(-0.68%)
May 12, 2023
1.494
1.503
1.460
1.480
21,832
-0.01(-0.84%)
May 11, 2023
1.500
1.540
1.490
1.493
19,953
-0.04(-2.44%)
May 10, 2023
1.600
1.610
1.480
1.530
52,007
-0.04(-2.55%)
May 09, 2023
1.640
1.640
1.525
1.570
73,710
-0.02(-1.26%)
May 08, 2023
1.570
1.610
1.570
1.590
33,465
-0.01(-0.63%)
May 05, 2023
1.650
1.690
1.580
1.600
50,199
-0.06(-3.61%)
May 04, 2023
1.720
1.720
1.560
1.660
152,365
-0.10(-5.74%)
May 03, 2023
1.570
1.850
1.520
1.761
360,266
+0.12(+7.38%)
May 02, 2023
1.720
1.900
1.520
1.640
456,367
+0.07(+4.46%)
May 01, 2023
1.610
1.820
1.550
1.570
784,128
-0.08(-4.85%)
Apr 28, 2023
1.590
1.650
1.530
1.650
108,468
+0.09(+6.11%)
Apr 27, 2023
1.530
1.570
1.530
1.555
29,000
+0.01(+0.97%)
Apr 26, 2023
1.540
1.620
1.540
1.540
19,253
-0.02(-1.28%)
Apr 25, 2023
1.540
1.570
1.530
1.560
16,113
-0.01(-0.64%)
Apr 24, 2023
1.560
1.610
1.560
1.570
6,281
-0.01(-0.63%)
Apr 21, 2023
1.550
1.600
1.530
1.580
19,179
+0.02(+1.28%)
Apr 20, 2023
1.520
1.590
1.520
1.560
42,543
-0.01(-0.64%)
Apr 19, 2023
1.540
1.680
1.540
1.570
22,042
-0.03(-1.88%)
Apr 18, 2023
1.650
1.700
1.600
1.600
101,417
-0.10(-5.88%)
Apr 17, 2023
1.730
1.790
1.680
1.700
169,982
-0.07(-3.95%)
Apr 14, 2023
1.630
1.910
1.630
1.770
766,423
+0.09(+5.36%)
Apr 13, 2023
1.600
1.690
1.540
1.680
69,711
+0.10(+6.32%)
Apr 12, 2023
1.610
1.650
1.560
1.580
40,766
-0.06(-3.66%)
Apr 11, 2023
1.600
1.690
1.531
1.640
42,166
+0.14(+9.33%)
Apr 10, 2023
1.560
1.600
1.500
1.500
45,564
-0.11(-6.83%)
Apr 06, 2023
1.620
1.670
1.610
1.610
29,305
-0.01(-0.62%)
Apr 05, 2023
1.620
1.660
1.620
1.620
37,894
+0.00(+0.00%)
Apr 04, 2023
1.660
1.690
1.620
1.620
11,716
-0.01(-0.61%)
Apr 03, 2023
1.700
1.720
1.620
1.630
21,602
-0.07(-4.12%)
Mar 31, 2023
1.720
1.840
1.670
1.700
20,684
-0.03(-1.45%)
Mar 30, 2023
1.660
1.860
1.550
1.725
164,239
+0.06(+3.29%)
Mar 29, 2023
2.030
2.030
1.600
1.670
340,312
-0.38(-18.54%)
Mar 28, 2023
1.940
2.190
1.820
2.050
731,504
+0.31(+17.82%)
Mar 27, 2023
1.960
2.018
1.720
1.740
57,453
-0.28(-13.86%)
Mar 24, 2023
1.980
2.030
1.860
2.020
90,472
+0.02(+1.00%)
Mar 23, 2023
1.900
2.070
1.850
2.000
89,168
+0.04(+2.04%)
Mar 22, 2023
1.880
1.970
1.810
1.960
99,996
+0.08(+4.26%)
Mar 21, 2023
1.870
1.990
1.810
1.880
163,354
+0.09(+5.03%)
Mar 20, 2023
1.720
1.790
1.620
1.790
64,000
+0.06(+3.47%)
Mar 17, 2023
1.780
1.780
1.700
1.730
29,425
+0.00(+0.00%)
Mar 16, 2023
1.470
1.790
1.470
1.730
102,584
+0.21(+13.82%)
Mar 15, 2023
1.620
1.620
1.500
1.520
55,854
-0.09(-5.59%)
Mar 14, 2023
1.470
1.740
1.413
1.610
221,878
+0.19(+13.38%)
Mar 13, 2023
1.230
1.490
1.230
1.420
138,560
+0.16(+12.70%)
Mar 10, 2023
1.320
1.350
1.251
1.260
32,335
-0.08(-5.97%)
Mar 09, 2023
1.260
1.360
1.260
1.340
180,560
+0.08(+6.35%)
Mar 08, 2023
1.280
1.300
1.250
1.260
67,686
-0.04(-3.08%)
Mar 07, 2023
1.460
1.460
1.250
1.300
43,532
-0.08(-5.80%)
Mar 06, 2023
1.390
1.500
1.380
1.380
91,994
-0.04(-2.82%)
Mar 03, 2023
1.420
1.440
1.380
1.420
24,389
+0.02(+1.43%)
Mar 02, 2023
1.430
1.470
1.400
1.400
36,658
-0.07(-4.76%)
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
.