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
)
0.7550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2022
3.250
3.625
3.250
3.549
82,687
+0.20(+5.91%)
Feb 25, 2022
3.400
3.500
3.337
3.351
39,808
+0.05(+1.61%)
Feb 24, 2022
2.816
3.298
2.811
3.298
45,627
+0.15(+4.68%)
Feb 23, 2022
3.035
3.450
3.035
3.151
15,779
+0.02(+0.69%)
Feb 22, 2022
3.346
3.346
2.900
3.129
99,356
-0.32(-9.30%)
Feb 18, 2022
3.450
0
-0.20(-5.48%)
Feb 17, 2022
3.600
3.700
3.550
3.650
8,244
-0.10(-2.65%)
Feb 16, 2022
3.650
3.950
3.505
3.749
16,698
+0.12(+3.25%)
Feb 15, 2022
3.700
3.755
3.453
3.631
27,250
-0.15(-3.92%)
Feb 14, 2022
3.850
3.850
3.700
3.780
9,849
+0.00(+0.12%)
Feb 11, 2022
3.807
3.950
3.755
3.775
7,047
-0.15(-3.82%)
Feb 10, 2022
4.000
4.000
3.750
3.925
33,113
+0.01(+0.33%)
Feb 09, 2022
3.800
4.002
3.652
3.912
27,468
+0.01(+0.31%)
Feb 08, 2022
3.899
4.038
3.651
3.900
11,703
+0.00(+0.00%)
Feb 07, 2022
4.000
4.050
3.600
3.900
19,599
+0.01(+0.36%)
Feb 04, 2022
3.750
4.149
3.551
3.886
83,148
+0.05(+1.26%)
Feb 03, 2022
3.820
3.600
3.837
25,106
-0.16(-4.07%)
Feb 02, 2022
4.401
4.410
4.000
4.000
53,917
-0.20(-4.75%)
Feb 01, 2022
4.000
4.400
3.900
4.200
79,137
+0.23(+5.89%)
Jan 31, 2022
3.600
3.966
104,706
+0.39(+10.95%)
Jan 28, 2022
3.800
3.800
3.250
3.575
37,257
+0.12(+3.62%)
Jan 27, 2022
3.650
3.845
3.450
3.450
17,435
-0.22(-6.02%)
Jan 26, 2022
3.773
3.850
3.550
3.671
19,230
-0.03(-0.80%)
Jan 25, 2022
3.550
3.850
3.437
3.700
20,190
+0.19(+5.40%)
Jan 24, 2022
3.600
3.900
3.401
3.511
48,258
-0.21(-5.74%)
Jan 21, 2022
3.696
3.780
3.554
3.725
31,091
+0.02(+0.66%)
Jan 20, 2022
4.269
4.355
3.700
3.700
79,328
-0.52(-12.38%)
Jan 19, 2022
4.332
4.400
4.000
4.223
53,546
-0.02(-0.42%)
Jan 18, 2022
4.375
4.375
4.242
4.242
23,834
-0.26(-5.74%)
Jan 14, 2022
4.500
0
-0.10(-2.17%)
Jan 13, 2022
4.350
4.850
4.350
4.600
47,291
+0.10(+2.31%)
Jan 12, 2022
4.550
4.699
4.250
4.496
52,027
-0.15(-3.19%)
Jan 11, 2022
4.657
4.750
4.502
4.644
21,980
-0.02(-0.43%)
Jan 10, 2022
4.750
4.900
4.510
4.664
29,586
-0.14(-2.83%)
Jan 07, 2022
4.700
4.867
4.670
4.800
23,657
+0.13(+2.83%)
Jan 06, 2022
5.100
5.100
4.502
4.668
66,159
-0.43(-8.47%)
Jan 05, 2022
5.500
5.500
4.931
5.100
36,591
-0.33(-5.99%)
Jan 04, 2022
5.400
5.450
5.200
5.425
36,358
+0.12(+2.36%)
Jan 03, 2022
5.050
5.350
5.007
5.300
17,435
+0.30(+6.00%)
Dec 31, 2021
5.100
5.275
5.000
5.000
48,848
-0.15(-2.91%)
Dec 30, 2021
4.950
5.450
4.900
5.150
51,261
+0.25(+5.10%)
Dec 29, 2021
5.150
5.200
4.750
4.900
97,900
-0.30(-5.77%)
Dec 28, 2021
5.400
5.500
5.200
5.200
24,057
-0.30(-5.45%)
Dec 27, 2021
5.550
5.742
5.425
5.500
39,578
-0.05(-0.90%)
Dec 23, 2021
5.550
5.900
5.500
5.550
52,343
-0.05(-0.95%)
Dec 22, 2021
5.550
5.800
5.450
5.604
46,086
+0.10(+1.88%)
Dec 21, 2021
5.742
6.000
5.479
5.500
31,079
-0.05(-0.90%)
Dec 20, 2021
5.600
5.850
5.500
5.550
34,484
-0.25(-4.31%)
Dec 17, 2021
5.650
6.000
5.650
5.800
47,244
+0.20(+3.57%)
Dec 16, 2021
5.750
5.880
5.600
5.600
36,878
-0.30(-5.08%)
Dec 15, 2021
5.750
6.000
5.500
5.900
39,779
+0.15(+2.61%)
Dec 14, 2021
5.950
6.000
5.650
5.750
24,454
-0.25(-4.17%)
Dec 13, 2021
5.800
6.050
5.700
6.000
22,885
+0.10(+1.69%)
Dec 10, 2021
5.550
5.950
5.550
5.900
22,656
+0.30(+5.36%)
Dec 09, 2021
5.600
5.925
5.600
5.600
44,782
-0.25(-4.27%)
Dec 08, 2021
5.400
6.000
5.254
5.850
69,943
+0.55(+10.38%)
Dec 07, 2021
5.400
5.650
5.250
5.300
40,522
+0.15(+2.91%)
Dec 06, 2021
5.250
5.450
5.000
5.150
62,195
-0.10(-1.90%)
Dec 03, 2021
5.450
5.575
5.010
5.250
77,895
-0.25(-4.55%)
Dec 02, 2021
5.600
5.600
5.450
5.500
42,975
-0.15(-2.65%)
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
.