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
)
0.7696
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2019
6.800
7.000
6.800
6.950
3,912
+0.10(+1.46%)
Jul 30, 2019
6.850
7.100
6.850
6.850
3,946
-0.15(-2.14%)
Jul 29, 2019
6.950
7.100
6.850
7.000
4,980
+0.11(+1.66%)
Jul 26, 2019
6.900
7.000
6.850
6.886
4,940
-0.01(-0.20%)
Jul 25, 2019
6.600
7.000
6.600
6.900
6,337
+0.20(+2.99%)
Jul 24, 2019
6.700
6.963
6.699
6.700
4,668
-0.15(-2.19%)
Jul 23, 2019
6.500
6.900
6.500
6.850
5,989
+0.10(+1.48%)
Jul 22, 2019
6.700
6.850
6.450
6.750
4,720
+0.35(+5.47%)
Jul 19, 2019
6.600
6.900
6.350
6.400
4,020
-0.35(-5.19%)
Jul 18, 2019
6.750
6.850
6.350
6.750
11,348
-0.15(-2.17%)
Jul 17, 2019
6.750
6.900
6.700
6.900
10,513
+0.00(+0.00%)
Jul 16, 2019
7.000
7.000
6.700
6.900
12,906
-0.05(-0.72%)
Jul 15, 2019
6.950
7.000
6.655
6.950
9,540
+0.05(+0.72%)
Jul 12, 2019
6.600
6.965
6.600
6.900
2,980
+0.15(+2.18%)
Jul 11, 2019
6.970
7.000
6.650
6.753
7,885
-0.20(-2.84%)
Jul 10, 2019
6.700
7.250
6.500
6.950
22,248
+0.18(+2.71%)
Jul 09, 2019
6.850
6.850
6.650
6.766
2,255
-0.02(-0.22%)
Jul 08, 2019
7.000
7.150
6.700
6.782
10,345
-0.22(-3.12%)
Jul 05, 2019
6.750
7.050
6.750
7.000
3,220
+0.05(+0.72%)
Jul 03, 2019
7.000
7.250
6.896
6.950
6,620
-0.10(-1.42%)
Jul 02, 2019
6.900
7.050
6.800
7.050
7,910
+0.00(+0.00%)
Jul 01, 2019
7.200
7.250
6.950
7.050
12,922
+0.30(+4.50%)
Jun 28, 2019
6.600
6.850
6.600
6.747
6,460
+0.15(+2.22%)
Jun 27, 2019
7.150
7.150
6.500
6.600
15,775
-0.60(-8.30%)
Jun 26, 2019
6.850
7.197
6.617
7.197
12,449
+0.35(+5.07%)
Jun 25, 2019
7.400
7.400
6.750
6.850
4,694
-0.25(-3.52%)
Jun 24, 2019
6.900
7.100
6.900
7.100
5,659
+0.03(+0.39%)
Jun 21, 2019
7.100
7.150
6.886
7.072
12,160
-0.03(-0.39%)
Jun 20, 2019
7.500
7.500
7.100
7.100
10,463
-0.40(-5.33%)
Jun 19, 2019
7.500
7.550
7.150
7.500
15,828
+0.10(+1.35%)
Jun 18, 2019
7.150
7.500
7.000
7.400
35,492
+0.46(+6.64%)
Jun 17, 2019
6.650
7.000
6.650
6.939
5,725
+0.04(+0.57%)
Jun 14, 2019
6.650
6.900
6.550
6.900
8,000
+0.15(+2.22%)
Jun 13, 2019
6.750
6.750
6.350
6.750
6,137
+0.05(+0.75%)
Jun 12, 2019
6.700
6.700
6.300
6.700
5,770
+0.05(+0.75%)
Jun 11, 2019
6.400
6.750
6.250
6.650
18,377
+0.35(+5.56%)
Jun 10, 2019
6.250
6.400
6.081
6.300
8,155
+0.00(+0.00%)
Jun 07, 2019
6.450
6.450
6.000
6.300
14,180
-0.15(-2.33%)
Jun 06, 2019
6.050
6.450
5.950
6.450
10,374
+0.49(+8.20%)
Jun 05, 2019
6.150
6.250
5.900
5.961
5,513
-0.19(-3.07%)
Jun 04, 2019
6.350
6.400
5.840
6.150
15,442
-0.10(-1.60%)
Jun 03, 2019
6.000
6.250
5.960
6.250
8,816
+0.25(+4.17%)
May 31, 2019
6.000
6.000
5.850
6.000
3,380
+0.03(+0.49%)
May 30, 2019
5.800
6.400
5.652
5.971
9,968
+0.17(+2.94%)
May 29, 2019
6.100
6.150
5.750
5.800
15,819
-0.45(-7.20%)
May 28, 2019
6.150
6.450
6.050
6.250
2,344
+0.05(+0.81%)
May 24, 2019
6.100
6.300
6.000
6.200
8,920
+0.10(+1.64%)
May 23, 2019
6.450
6.450
5.850
6.100
15,725
-0.42(-6.41%)
May 22, 2019
6.350
6.600
6.350
6.518
15,044
+0.22(+3.45%)
May 21, 2019
6.200
6.400
6.200
6.300
19,715
-0.05(-0.79%)
May 20, 2019
6.500
6.500
6.250
6.350
8,700
-0.15(-2.31%)
May 17, 2019
6.700
6.726
6.250
6.500
25,500
-0.20(-2.99%)
May 16, 2019
6.900
6.900
6.700
6.700
11,372
-0.15(-2.19%)
May 15, 2019
7.200
7.200
6.750
6.850
23,327
-0.25(-3.52%)
May 14, 2019
7.300
7.300
6.934
7.100
7,187
+0.25(+3.65%)
May 13, 2019
7.100
7.250
6.800
6.850
46,160
-0.25(-3.52%)
May 10, 2019
7.350
7.600
7.100
7.100
18,920
-0.30(-4.05%)
May 09, 2019
7.400
7.500
7.100
7.400
20,360
-0.10(-1.33%)
May 08, 2019
7.450
7.500
7.250
7.500
6,804
+0.20(+2.74%)
May 07, 2019
7.500
7.500
7.150
7.300
11,729
-0.10(-1.35%)
May 06, 2019
6.950
7.500
6.900
7.400
15,149
+0.15(+2.07%)
May 03, 2019
7.050
7.300
7.000
7.250
15,480
+0.15(+2.11%)
May 02, 2019
7.250
7.250
7.000
7.100
19,429
-0.20(-2.74%)
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
.