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
)
0.8250
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 13, 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 (%)
Mar 31, 2020
3.500
6.650
3.450
4.750
283,957
+1.22(+34.47%)
Mar 30, 2020
3.550
3.632
3.450
3.533
5,615
+0.13(+3.90%)
Mar 27, 2020
3.350
3.400
3.092
3.400
16,300
+0.15(+4.62%)
Mar 26, 2020
3.250
3.300
3.100
3.250
13,625
+0.15(+4.84%)
Mar 25, 2020
3.249
3.250
3.075
3.100
15,876
+0.05(+1.64%)
Mar 24, 2020
3.300
3.500
3.000
3.050
16,524
-0.10(-3.17%)
Mar 23, 2020
2.950
3.350
2.901
3.150
16,354
+0.27(+9.57%)
Mar 20, 2020
3.000
3.010
2.750
2.875
11,360
+0.10(+3.60%)
Mar 19, 2020
2.950
3.184
2.750
2.775
8,543
-0.20(-6.57%)
Mar 18, 2020
3.050
3.366
2.700
2.970
21,112
-0.13(-4.19%)
Mar 17, 2020
3.400
3.400
3.000
3.100
16,262
+0.05(+1.64%)
Mar 16, 2020
3.200
3.400
2.750
3.050
22,450
-0.02(-0.65%)
Mar 13, 2020
3.600
4.040
3.055
3.070
27,260
-0.53(-14.72%)
Mar 12, 2020
4.150
4.263
3.500
3.600
36,818
-1.05(-22.58%)
Mar 11, 2020
4.450
4.789
4.400
4.650
16,938
+0.00(+0.00%)
Mar 10, 2020
5.000
5.000
4.606
4.650
18,745
-0.32(-6.37%)
Mar 09, 2020
5.300
5.412
4.680
4.966
23,692
-0.59(-10.59%)
Mar 06, 2020
5.400
5.650
5.350
5.555
10,860
+0.05(+1.00%)
Mar 05, 2020
5.550
5.593
5.300
5.500
6,237
-0.03(-0.61%)
Mar 04, 2020
5.400
5.650
5.400
5.534
15,402
+0.03(+0.62%)
Mar 03, 2020
5.550
5.699
5.400
5.500
6,080
-0.05(-0.90%)
Mar 02, 2020
5.550
5.700
5.450
5.550
9,387
+0.25(+4.72%)
Feb 28, 2020
5.700
5.800
5.300
5.300
34,800
-0.35(-6.20%)
Feb 27, 2020
5.800
5.900
5.650
5.651
9,421
-0.25(-4.20%)
Feb 26, 2020
5.950
6.250
5.825
5.899
11,421
+0.17(+3.03%)
Feb 25, 2020
5.800
5.900
5.650
5.725
26,297
-0.18(-2.97%)
Feb 24, 2020
6.000
6.050
5.800
5.900
13,705
-0.12(-2.07%)
Feb 21, 2020
6.050
6.100
6.000
6.025
3,520
-0.02(-0.41%)
Feb 20, 2020
6.050
6.150
6.050
6.050
9,815
-0.10(-1.63%)
Feb 19, 2020
6.050
6.186
6.050
6.150
3,487
+0.03(+0.41%)
Feb 18, 2020
6.150
6.250
6.100
6.125
5,464
-0.08(-1.21%)
Feb 14, 2020
6.200
6.245
6.150
6.200
4,080
+0.02(+0.28%)
Feb 13, 2020
6.300
6.300
6.150
6.183
10,168
-0.02(-0.28%)
Feb 12, 2020
6.300
6.300
6.150
6.200
17,294
-0.08(-1.30%)
Feb 11, 2020
6.350
6.400
6.250
6.282
9,826
-0.12(-1.85%)
Feb 10, 2020
6.300
6.500
6.250
6.400
20,322
+0.10(+1.59%)
Feb 07, 2020
6.150
6.300
6.100
6.300
13,840
+0.10(+1.61%)
Feb 06, 2020
6.150
6.350
6.150
6.200
4,604
-0.05(-0.80%)
Feb 05, 2020
6.300
6.397
6.100
6.250
14,692
+0.07(+1.12%)
Feb 04, 2020
6.200
6.350
6.100
6.181
7,443
+0.06(+0.91%)
Feb 03, 2020
6.255
6.325
6.104
6.125
8,355
-0.17(-2.78%)
Jan 31, 2020
6.250
6.400
6.250
6.300
24,120
-0.25(-3.82%)
Jan 30, 2020
6.650
6.650
6.400
6.550
6,434
-0.10(-1.50%)
Jan 29, 2020
6.600
6.650
6.450
6.650
12,469
+0.10(+1.53%)
Jan 28, 2020
6.500
6.700
6.500
6.550
3,256
-0.05(-0.76%)
Jan 27, 2020
6.550
6.800
6.325
6.600
13,929
-0.20(-2.94%)
Jan 24, 2020
6.800
6.950
6.585
6.800
15,920
+0.10(+1.49%)
Jan 23, 2020
6.600
6.900
6.510
6.700
8,019
+0.10(+1.52%)
Jan 22, 2020
6.900
6.950
6.500
6.600
20,538
-0.30(-4.35%)
Jan 21, 2020
6.750
7.000
6.750
6.900
21,850
-0.02(-0.27%)
Jan 17, 2020
7.100
7.125
6.850
6.919
21,540
-0.24(-3.29%)
Jan 16, 2020
7.000
7.400
6.685
7.154
33,203
+0.05(+0.77%)
Jan 15, 2020
7.250
7.750
7.100
7.100
90,580
-0.03(-0.35%)
Jan 14, 2020
7.750
7.950
7.050
7.125
69,365
-0.38(-5.00%)
Jan 13, 2020
7.150
7.750
7.000
7.500
134,638
+0.65(+9.49%)
Jan 10, 2020
6.900
6.900
6.650
6.850
25,860
+0.00(+0.00%)
Jan 09, 2020
6.450
6.900
6.450
6.850
37,155
+0.45(+7.03%)
Jan 08, 2020
6.750
6.750
6.150
6.400
24,003
-0.35(-5.19%)
Jan 07, 2020
6.600
6.750
6.403
6.750
12,949
+0.05(+0.75%)
Jan 06, 2020
6.750
6.770
6.500
6.700
34,646
+0.00(+0.00%)
Jan 03, 2020
5.850
6.700
5.750
6.700
71,080
+0.79(+13.30%)
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
.