Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zw Data Action Tech Inc (NQ: CNET )

0.6797 +0.0435 (+6.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.6056 0.6797 0.6000 0.6797 8,385 +0.04(+6.84%)
Aug 22, 2024 0.6400 0.6735 0.6357 0.6362 1,883 -0.01(-2.12%)
Aug 21, 2024 0.6601 0.6601 0.6442 0.6500 4,597 +0.00(+0.00%)
Aug 20, 2024 0.6400 0.6883 0.6400 0.6500 6,704 +0.04(+6.02%)
Aug 19, 2024 0.6077 0.6651 0.6077 0.6131 8,198 -0.02(-3.46%)
Aug 16, 2024 0.7200 0.7200 0.5780 0.6351 67,803 -0.06(-9.27%)
Aug 15, 2024 0.7100 0.7456 0.6606 0.7000 37,769 -0.03(-3.93%)
Aug 14, 2024 0.7494 0.7494 0.7157 0.7286 2,926 +0.02(+2.59%)
Aug 13, 2024 0.7216 0.7999 0.7102 0.7102 10,361 -0.09(-11.22%)
Aug 12, 2024 0.7300 0.8000 0.7200 0.8000 23,712 +0.00(+0.44%)
Aug 09, 2024 0.8100 0.8100 0.7200 0.7965 6,707 -0.00(-0.44%)
Aug 08, 2024 0.7101 0.8500 0.7101 0.8000 13,133 +0.01(+1.28%)
Aug 07, 2024 0.7800 0.7899 0.7800 0.7899 15,879 +0.07(+9.71%)
Aug 06, 2024 0.7599 0.7599 0.7002 0.7200 1,541 -0.00(-0.66%)
Aug 05, 2024 0.7100 0.7279 0.7004 0.7248 11,062 -0.05(-6.36%)
Aug 02, 2024 0.7410 0.7740 0.7410 0.7740 914 +0.00(+0.52%)
Aug 01, 2024 0.7878 0.8000 0.7410 0.7700 3,554 +0.03(+3.83%)
Jul 31, 2024 0.7416 0.8000 0.7416 0.7416 3,548 -0.04(-5.23%)
Jul 30, 2024 0.7411 0.8000 0.7411 0.7825 2,101 -0.02(-2.19%)
Jul 29, 2024 0.7900 0.8000 0.7637 0.8000 1,277 +0.01(+1.27%)
Jul 26, 2024 0.7500 0.7900 0.7500 0.7900 1,823 -0.01(-1.25%)
Jul 25, 2024 0.7560 0.8000 0.7560 0.8000 761 -0.01(-1.23%)
Jul 24, 2024 0.7550 0.8100 0.7550 0.8100 2,941 +0.02(+2.82%)
Jul 23, 2024 0.7665 0.8100 0.7665 0.7878 9,537 +0.02(+2.60%)
Jul 22, 2024 0.7800 0.8100 0.7550 0.7678 6,659 -0.03(-4.01%)
Jul 19, 2024 0.8000 0.8000 0.7600 0.7999 4,909 -0.00(-0.01%)
Jul 18, 2024 0.7740 0.8000 0.7710 0.8000 2,016 +0.01(+1.27%)
Jul 17, 2024 0.7980 0.7980 0.7600 0.7900 15,715 +0.03(+3.95%)
Jul 16, 2024 0.7510 0.7950 0.7510 0.7600 2,756 -0.05(-6.16%)
Jul 15, 2024 0.8010 0.8099 0.7600 0.8099 3,599 +0.00(+0.00%)
Jul 12, 2024 0.7500 0.8200 0.7500 0.8099 18,778 +0.03(+3.83%)
Jul 11, 2024 0.7510 0.7800 0.7510 0.7800 5,284 +0.00(+0.19%)
Jul 10, 2024 0.7400 0.7785 0.7400 0.7785 9,581 -0.02(-2.69%)
Jul 09, 2024 0.7237 0.8000 0.7237 0.8000 1,920 +0.05(+6.67%)
Jul 08, 2024 0.8110 0.8110 0.7250 0.7500 7,616 -0.05(-6.31%)
Jul 05, 2024 0.7250 0.8295 0.7250 0.8005 10,807 +0.08(+10.41%)
Jul 03, 2024 0.7216 0.7475 0.7216 0.7250 3,733 -0.04(-5.83%)
Jul 02, 2024 0.7300 0.7699 0.7300 0.7699 4,192 -0.00(-0.01%)
Jul 01, 2024 0.7495 0.7700 0.7240 0.7700 4,333 +0.01(+1.32%)
Jun 28, 2024 0.7173 0.7600 0.7173 0.7600 3,520 +0.00(+0.07%)
Jun 27, 2024 0.7185 0.7760 0.7100 0.7595 4,777 +0.01(+1.27%)
Jun 26, 2024 0.7400 0.7620 0.7200 0.7500 3,039 +0.01(+1.85%)
Jun 25, 2024 0.7600 0.7551 0.7225 0.7364 56,546 -0.15(-17.07%)
Jun 24, 2024 0.7820 0.8880 0.7820 0.8880 3,515 -0.02(-2.16%)
Jun 21, 2024 0.7408 0.9077 0.7408 0.9076 18,374 +0.08(+9.88%)
Jun 20, 2024 0.7800 0.8260 0.7800 0.8260 5,192 +0.03(+3.25%)
Jun 18, 2024 0.7800 0.8000 0.7800 0.8000 6,995 -0.03(-3.09%)
Jun 17, 2024 0.7870 0.8255 0.7200 0.8255 40,674 +0.00(+0.18%)
Jun 14, 2024 0.8200 0.8279 0.7003 0.8240 22,131 -0.01(-0.72%)
Jun 13, 2024 0.8400 0.8400 0.8160 0.8300 10,106 -0.03(-3.82%)
Jun 12, 2024 0.8110 0.8640 0.8110 0.8630 2,999 -0.01(-0.80%)
Jun 11, 2024 0.8200 0.8700 0.8110 0.8700 5,785 +0.00(+0.01%)
Jun 10, 2024 0.8715 0.8715 0.8699 0.8699 1,799 +0.02(+2.34%)
Jun 07, 2024 0.8300 0.8500 0.8100 0.8500 7,848 -0.05(-5.35%)
Jun 06, 2024 0.8600 0.8980 0.7905 0.8980 19,441 +0.05(+5.65%)
Jun 05, 2024 0.8100 0.8500 0.7700 0.8500 36,171 +0.03(+3.67%)
Jun 04, 2024 0.7800 0.8199 0.7700 0.8199 12,092 -0.01(-1.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.