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
)
0.8123
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Aug 31, 2021
7.000
7.400
7.000
7.350
60,736
+0.25(+3.52%)
Aug 30, 2021
7.050
7.150
6.900
7.100
33,317
+0.15(+2.16%)
Aug 27, 2021
7.000
7.300
6.800
6.950
110,018
-0.05(-0.71%)
Aug 26, 2021
7.150
7.300
6.850
7.000
101,145
-0.30(-4.11%)
Aug 25, 2021
7.000
8.650
6.850
7.300
692,205
+0.20(+2.82%)
Aug 24, 2021
6.950
7.200
6.950
7.100
33,972
+0.20(+2.90%)
Aug 23, 2021
6.900
7.400
6.700
6.900
82,080
+0.00(+0.00%)
Aug 20, 2021
6.750
6.900
6.650
6.900
48,961
+0.55(+8.66%)
Aug 19, 2021
7.050
7.200
6.350
6.350
96,786
-0.80(-11.19%)
Aug 18, 2021
7.050
7.503
7.050
7.150
23,252
+0.00(+0.00%)
Aug 17, 2021
7.700
7.700
7.150
7.150
49,140
-0.40(-5.30%)
Aug 16, 2021
7.950
8.100
7.500
7.550
39,538
-0.30(-3.82%)
Aug 13, 2021
7.950
8.250
7.750
7.850
50,237
-0.15(-1.88%)
Aug 12, 2021
8.350
8.350
8.000
8.000
27,598
-0.30(-3.61%)
Aug 11, 2021
8.350
8.750
8.300
8.300
61,905
-0.10(-1.19%)
Aug 10, 2021
8.700
8.750
8.250
8.400
45,869
-0.45(-5.08%)
Aug 09, 2021
8.550
9.250
8.250
8.850
209,245
+0.45(+5.36%)
Aug 06, 2021
7.950
8.450
7.850
8.400
65,361
+0.50(+6.33%)
Aug 05, 2021
7.800
7.990
7.652
7.900
34,262
+0.25(+3.27%)
Aug 04, 2021
7.800
8.000
7.550
7.650
31,292
-0.25(-3.16%)
Aug 03, 2021
8.100
8.100
7.750
7.900
22,609
-0.05(-0.63%)
Aug 02, 2021
8.150
8.150
7.800
7.950
20,066
+0.15(+1.92%)
Jul 30, 2021
7.900
8.150
7.750
7.800
17,969
-0.25(-3.11%)
Jul 29, 2021
8.100
8.500
7.950
8.050
59,859
+0.05(+0.63%)
Jul 28, 2021
8.050
8.100
7.850
8.000
47,302
+0.25(+3.23%)
Jul 27, 2021
8.100
8.250
7.600
7.750
79,183
-0.70(-8.28%)
Jul 26, 2021
7.750
8.750
7.650
8.450
352,198
+0.55(+6.96%)
Jul 23, 2021
8.100
8.175
7.550
7.900
67,829
-0.30(-3.66%)
Jul 22, 2021
8.300
8.500
8.050
8.200
28,997
-0.10(-1.20%)
Jul 21, 2021
8.250
8.500
8.098
8.300
78,225
+0.10(+1.22%)
Jul 20, 2021
8.300
8.300
7.950
8.200
59,046
-0.15(-1.80%)
Jul 19, 2021
7.950
8.600
7.850
8.350
80,215
+0.15(+1.83%)
Jul 16, 2021
8.100
8.400
8.050
8.200
52,394
+0.10(+1.23%)
Jul 15, 2021
7.850
8.650
7.750
8.100
154,808
+0.27(+3.51%)
Jul 14, 2021
8.550
8.757
7.800
7.825
137,348
-0.77(-9.01%)
Jul 13, 2021
8.300
8.850
8.200
8.600
170,917
+0.20(+2.38%)
Jul 12, 2021
8.450
8.650
8.100
8.400
134,499
-0.10(-1.18%)
Jul 09, 2021
8.250
9.200
8.100
8.500
472,293
+0.30(+3.66%)
Jul 08, 2021
8.100
8.400
8.000
8.200
131,345
-0.50(-5.75%)
Jul 07, 2021
9.150
9.300
8.450
8.700
171,000
-0.60(-6.45%)
Jul 06, 2021
9.550
9.700
9.250
9.300
143,876
-0.40(-4.12%)
Jul 02, 2021
10.60
10.90
9.419
9.700
370,330
-0.95(-8.92%)
Jul 01, 2021
10.00
11.85
10.00
10.65
1,391,601
+0.65(+6.50%)
Jun 30, 2021
9.550
10.60
9.250
10.00
398,739
+0.45(+4.71%)
Jun 29, 2021
8.950
9.602
8.950
9.550
108,341
+0.50(+5.52%)
Jun 28, 2021
9.250
9.250
8.900
9.050
22,442
-0.10(-1.09%)
Jun 25, 2021
9.000
9.429
9.000
9.150
36,567
+0.15(+1.67%)
Jun 24, 2021
8.900
9.083
8.650
9.000
41,939
+0.10(+1.12%)
Jun 23, 2021
8.600
9.133
8.600
8.900
51,284
+0.30(+3.49%)
Jun 22, 2021
8.700
8.850
8.501
8.600
40,061
-0.15(-1.71%)
Jun 21, 2021
9.100
9.150
8.650
8.750
68,043
-0.60(-6.42%)
Jun 18, 2021
9.750
9.750
9.100
9.350
48,587
-0.30(-3.11%)
Jun 17, 2021
10.00
10.15
9.600
9.650
49,765
-0.25(-2.53%)
Jun 16, 2021
9.900
10.10
9.593
9.900
64,624
+0.05(+0.51%)
Jun 15, 2021
10.40
10.80
9.750
9.850
233,491
-0.55(-5.29%)
Jun 14, 2021
9.650
12.00
9.550
10.40
734,752
+1.05(+11.23%)
Jun 11, 2021
9.400
9.600
9.150
9.350
36,231
-0.10(-1.06%)
Jun 10, 2021
9.250
9.500
9.100
9.450
96,215
+0.45(+5.00%)
Jun 09, 2021
8.800
9.200
8.800
9.000
74,040
+0.05(+0.56%)
Jun 08, 2021
9.150
9.300
8.950
8.950
42,976
-0.05(-0.56%)
Jun 07, 2021
8.750
9.345
8.750
9.000
70,135
+0.00(+0.00%)
Jun 04, 2021
9.250
9.350
8.850
9.000
43,731
-0.10(-1.10%)
Jun 03, 2021
9.500
9.543
8.900
9.100
73,336
-0.45(-4.71%)
Jun 02, 2021
9.400
9.750
9.300
9.550
59,560
+0.21(+2.25%)
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
.