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 (%)
Jul 31, 2023
1.390
1.390
1.320
1.340
18,764
-0.04(-2.90%)
Jul 28, 2023
1.420
1.420
1.370
1.380
10,651
-0.04(-2.82%)
Jul 27, 2023
1.350
1.420
1.350
1.420
15,247
+0.03(+2.16%)
Jul 26, 2023
1.360
1.420
1.360
1.390
3,132
+0.00(+0.00%)
Jul 25, 2023
1.390
1.420
1.390
1.390
6,019
+0.01(+0.72%)
Jul 24, 2023
1.350
1.420
1.350
1.380
9,108
+0.03(+2.22%)
Jul 21, 2023
1.320
1.380
1.320
1.350
8,192
+0.02(+1.50%)
Jul 20, 2023
1.340
1.350
1.330
1.330
9,865
-0.05(-3.62%)
Jul 19, 2023
1.370
1.440
1.359
1.380
60,068
+0.04(+2.99%)
Jul 18, 2023
1.350
1.380
1.310
1.340
46,656
+0.00(+0.00%)
Jul 17, 2023
1.360
1.380
1.330
1.340
31,049
+0.00(+0.00%)
Jul 14, 2023
1.370
1.450
1.330
1.340
78,266
-0.06(-4.29%)
Jul 13, 2023
1.370
1.440
1.340
1.400
51,449
+0.03(+2.19%)
Jul 12, 2023
1.320
1.385
1.280
1.370
105,052
+0.05(+3.79%)
Jul 11, 2023
1.240
1.340
1.240
1.320
22,879
+0.07(+5.18%)
Jul 10, 2023
1.230
1.290
1.230
1.255
6,360
+0.01(+1.21%)
Jul 07, 2023
1.240
1.298
1.240
1.240
29,183
+0.00(+0.00%)
Jul 06, 2023
1.280
1.300
1.240
1.240
42,347
-0.03(-2.36%)
Jul 05, 2023
1.250
1.300
1.250
1.270
18,774
-0.04(-3.05%)
Jul 03, 2023
1.240
1.320
1.240
1.310
11,124
+0.04(+3.15%)
Jun 30, 2023
1.240
1.290
1.240
1.270
51,469
+0.03(+2.42%)
Jun 29, 2023
1.270
1.280
1.230
1.240
30,571
-0.01(-0.86%)
Jun 28, 2023
1.310
1.310
1.250
1.251
9,139
-0.05(-3.79%)
Jun 27, 2023
1.330
1.335
1.260
1.300
12,150
-0.04(-2.99%)
Jun 26, 2023
1.350
1.350
1.330
1.340
19,898
+0.01(+0.75%)
Jun 23, 2023
1.260
1.330
1.250
1.330
35,255
+0.05(+3.91%)
Jun 22, 2023
1.285
1.300
1.264
1.280
16,967
+0.00(+0.00%)
Jun 21, 2023
1.270
1.300
1.260
1.280
27,424
-0.01(-0.78%)
Jun 20, 2023
1.330
1.330
1.260
1.290
11,678
+0.00(+0.00%)
Jun 16, 2023
1.291
1.303
1.270
1.290
16,900
-0.01(-0.77%)
Jun 15, 2023
1.290
1.340
1.270
1.300
27,221
+0.01(+0.78%)
Jun 14, 2023
1.350
1.350
1.290
1.290
22,375
-0.03(-2.27%)
Jun 13, 2023
1.300
1.370
1.300
1.320
40,837
-0.03(-2.22%)
Jun 12, 2023
1.320
1.350
1.304
1.350
14,601
+0.03(+2.27%)
Jun 09, 2023
1.340
1.350
1.290
1.320
29,120
-0.04(-2.94%)
Jun 08, 2023
1.340
1.369
1.330
1.360
9,684
+0.04(+3.03%)
Jun 07, 2023
1.300
1.320
1.270
1.320
25,036
+0.00(+0.00%)
Jun 06, 2023
1.280
1.340
1.280
1.320
22,163
+0.03(+2.33%)
Jun 05, 2023
1.350
1.350
1.290
1.290
27,615
-0.05(-3.73%)
Jun 02, 2023
1.280
1.350
1.280
1.340
35,070
+0.02(+1.52%)
Jun 01, 2023
1.320
1.330
1.290
1.320
35,569
-0.03(-2.54%)
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%)
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
.