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, 2019
8.600
9.000
8.501
8.800
50,526
+0.10(+1.15%)
Feb 27, 2019
8.300
8.750
8.000
8.700
67,266
+0.35(+4.19%)
Feb 26, 2019
8.300
8.400
7.750
8.350
79,347
+0.15(+1.83%)
Feb 25, 2019
7.700
8.400
7.550
8.200
102,243
+0.70(+9.33%)
Feb 22, 2019
7.700
8.450
7.450
7.500
54,420
-0.05(-0.66%)
Feb 21, 2019
8.400
8.650
7.300
7.550
122,730
-0.90(-10.65%)
Feb 20, 2019
8.400
8.650
8.201
8.450
52,596
+0.25(+3.05%)
Feb 19, 2019
8.350
9.000
8.150
8.200
115,370
-0.20(-2.38%)
Feb 15, 2019
8.650
8.750
8.350
8.400
16,980
-0.25(-2.89%)
Feb 14, 2019
8.400
9.000
8.300
8.650
41,912
+0.10(+1.17%)
Feb 13, 2019
8.500
8.950
8.250
8.550
77,672
+0.20(+2.40%)
Feb 12, 2019
8.450
9.000
8.250
8.350
67,937
-0.29(-3.36%)
Feb 11, 2019
8.250
8.800
8.050
8.640
41,138
+0.34(+4.10%)
Feb 08, 2019
8.500
9.100
8.250
8.300
15,540
-0.30(-3.49%)
Feb 07, 2019
9.100
9.100
8.400
8.600
21,838
-0.65(-7.03%)
Feb 06, 2019
8.589
9.400
8.543
9.250
58,876
+0.45(+5.11%)
Feb 05, 2019
8.500
9.250
8.250
8.800
59,868
+0.27(+3.22%)
Feb 04, 2019
8.400
8.707
8.241
8.525
13,109
-0.02(-0.29%)
Feb 01, 2019
8.250
8.650
7.850
8.550
21,240
+0.25(+3.01%)
Jan 31, 2019
7.500
8.650
7.500
8.300
46,003
+0.80(+10.67%)
Jan 30, 2019
7.600
8.150
7.250
7.500
46,375
-0.10(-1.32%)
Jan 29, 2019
7.850
8.200
7.514
7.600
33,626
-0.35(-4.40%)
Jan 28, 2019
8.450
8.450
7.800
7.950
15,086
-0.15(-1.85%)
Jan 25, 2019
8.300
8.700
8.000
8.100
11,600
-0.15(-1.82%)
Jan 24, 2019
8.050
8.565
8.000
8.250
26,105
+0.25(+3.12%)
Jan 23, 2019
8.150
8.200
8.000
8.000
20,751
-0.10(-1.23%)
Jan 22, 2019
8.500
8.616
8.000
8.100
17,496
-0.20(-2.41%)
Jan 18, 2019
8.500
9.250
8.250
8.300
55,260
-0.20(-2.35%)
Jan 17, 2019
8.750
8.950
7.900
8.500
96,000
+0.15(+1.80%)
Jan 16, 2019
9.400
9.592
8.250
8.350
27,235
-0.70(-7.73%)
Jan 15, 2019
9.250
9.850
8.850
9.050
51,868
-0.10(-1.09%)
Jan 14, 2019
9.200
9.200
8.550
9.150
63,793
+0.40(+4.57%)
Jan 11, 2019
8.400
9.250
8.200
8.750
45,780
+0.35(+4.17%)
Jan 10, 2019
8.850
8.950
8.150
8.400
18,618
-0.30(-3.45%)
Jan 09, 2019
8.700
8.950
8.400
8.700
23,511
+0.00(+0.00%)
Jan 08, 2019
8.800
9.595
8.091
8.700
72,557
-0.15(-1.69%)
Jan 07, 2019
7.450
9.232
6.450
8.850
117,196
+1.60(+22.07%)
Jan 04, 2019
6.300
7.500
6.300
7.250
45,580
+0.80(+12.40%)
Jan 03, 2019
6.600
6.700
6.401
6.450
13,250
-0.15(-2.27%)
Jan 02, 2019
7.000
7.150
6.250
6.600
45,120
-0.10(-1.49%)
Dec 31, 2018
6.750
7.475
6.520
6.700
54,620
+0.35(+5.51%)
Dec 28, 2018
5.750
6.950
5.550
6.350
42,140
+0.65(+11.40%)
Dec 27, 2018
6.350
6.350
5.550
5.700
15,576
-0.35(-5.79%)
Dec 26, 2018
5.550
6.250
5.550
6.050
21,601
+0.50(+9.01%)
Dec 24, 2018
5.400
5.700
5.400
5.550
11,300
+0.25(+4.72%)
Dec 21, 2018
6.000
6.175
5.100
5.300
59,560
-0.75(-12.40%)
Dec 20, 2018
6.850
7.005
6.050
6.050
28,916
-0.82(-11.88%)
Dec 19, 2018
6.650
7.016
6.350
6.866
29,542
+0.07(+0.97%)
Dec 18, 2018
6.850
7.264
6.750
6.800
10,689
-0.05(-0.73%)
Dec 17, 2018
6.950
7.200
6.750
6.850
22,886
-0.28(-3.86%)
Dec 14, 2018
7.500
7.500
7.035
7.125
9,720
-0.17(-2.40%)
Dec 13, 2018
7.350
7.713
7.150
7.300
18,360
+0.00(+0.00%)
Dec 12, 2018
7.550
7.550
7.300
7.300
14,102
-0.15(-2.01%)
Dec 11, 2018
7.500
7.700
7.300
7.450
3,071
+0.00(+0.00%)
Dec 10, 2018
7.750
7.765
7.300
7.450
16,676
-0.40(-5.10%)
Dec 07, 2018
7.900
7.900
7.650
7.850
5,940
-0.05(-0.58%)
Dec 06, 2018
8.250
8.400
7.500
7.896
28,224
-0.55(-6.56%)
Dec 04, 2018
8.400
8.900
8.150
8.450
54,280
-0.05(-0.59%)
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
.