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 )

0.7550 +0.0522 (+7.43%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.370 1.390 1.340 1.354 16,789 +0.05(+4.18%)
May 30, 2023 1.360 1.360 1.260 1.300 97,272 -0.06(-4.41%)
May 26, 2023 1.370 1.384 1.360 1.360 5,495 -0.02(-1.45%)
May 25, 2023 1.370 1.430 1.370 1.380 1,759 +0.00(+0.00%)
May 24, 2023 1.400 1.440 1.370 1.380 14,800 -0.04(-2.82%)
May 23, 2023 1.416 1.450 1.401 1.420 15,257 -0.01(-0.70%)
May 22, 2023 1.400 1.447 1.400 1.430 14,355 +0.00(+0.00%)
May 19, 2023 1.450 1.450 1.420 1.430 5,972 -0.03(-1.72%)
May 18, 2023 1.450 1.480 1.420 1.455 20,217 +0.02(+1.04%)
May 17, 2023 1.436 1.454 1.420 1.440 6,690 +0.02(+1.41%)
May 16, 2023 1.460 1.510 1.420 1.420 51,225 -0.05(-3.39%)
May 15, 2023 1.480 1.490 1.420 1.470 53,516 -0.01(-0.68%)
May 12, 2023 1.494 1.503 1.460 1.480 21,832 -0.01(-0.84%)
May 11, 2023 1.500 1.540 1.490 1.493 19,953 -0.04(-2.44%)
May 10, 2023 1.600 1.610 1.480 1.530 52,007 -0.04(-2.55%)
May 09, 2023 1.640 1.640 1.525 1.570 73,710 -0.02(-1.26%)
May 08, 2023 1.570 1.610 1.570 1.590 33,465 -0.01(-0.63%)
May 05, 2023 1.650 1.690 1.580 1.600 50,199 -0.06(-3.61%)
May 04, 2023 1.720 1.720 1.560 1.660 152,365 -0.10(-5.74%)
May 03, 2023 1.570 1.850 1.520 1.761 360,266 +0.12(+7.38%)
May 02, 2023 1.720 1.900 1.520 1.640 456,367 +0.07(+4.46%)
May 01, 2023 1.610 1.820 1.550 1.570 784,128 -0.08(-4.85%)
Apr 28, 2023 1.590 1.650 1.530 1.650 108,468 +0.09(+6.11%)
Apr 27, 2023 1.530 1.570 1.530 1.555 29,000 +0.01(+0.97%)
Apr 26, 2023 1.540 1.620 1.540 1.540 19,253 -0.02(-1.28%)
Apr 25, 2023 1.540 1.570 1.530 1.560 16,113 -0.01(-0.64%)
Apr 24, 2023 1.560 1.610 1.560 1.570 6,281 -0.01(-0.63%)
Apr 21, 2023 1.550 1.600 1.530 1.580 19,179 +0.02(+1.28%)
Apr 20, 2023 1.520 1.590 1.520 1.560 42,543 -0.01(-0.64%)
Apr 19, 2023 1.540 1.680 1.540 1.570 22,042 -0.03(-1.88%)
Apr 18, 2023 1.650 1.700 1.600 1.600 101,417 -0.10(-5.88%)
Apr 17, 2023 1.730 1.790 1.680 1.700 169,982 -0.07(-3.95%)
Apr 14, 2023 1.630 1.910 1.630 1.770 766,423 +0.09(+5.36%)
Apr 13, 2023 1.600 1.690 1.540 1.680 69,711 +0.10(+6.32%)
Apr 12, 2023 1.610 1.650 1.560 1.580 40,766 -0.06(-3.66%)
Apr 11, 2023 1.600 1.690 1.531 1.640 42,166 +0.14(+9.33%)
Apr 10, 2023 1.560 1.600 1.500 1.500 45,564 -0.11(-6.83%)
Apr 06, 2023 1.620 1.670 1.610 1.610 29,305 -0.01(-0.62%)
Apr 05, 2023 1.620 1.660 1.620 1.620 37,894 +0.00(+0.00%)
Apr 04, 2023 1.660 1.690 1.620 1.620 11,716 -0.01(-0.61%)
Apr 03, 2023 1.700 1.720 1.620 1.630 21,602 -0.07(-4.12%)
Mar 31, 2023 1.720 1.840 1.670 1.700 20,684 -0.03(-1.45%)
Mar 30, 2023 1.660 1.860 1.550 1.725 164,239 +0.06(+3.29%)
Mar 29, 2023 2.030 2.030 1.600 1.670 340,312 -0.38(-18.54%)
Mar 28, 2023 1.940 2.190 1.820 2.050 731,504 +0.31(+17.82%)
Mar 27, 2023 1.960 2.018 1.720 1.740 57,453 -0.28(-13.86%)
Mar 24, 2023 1.980 2.030 1.860 2.020 90,472 +0.02(+1.00%)
Mar 23, 2023 1.900 2.070 1.850 2.000 89,168 +0.04(+2.04%)
Mar 22, 2023 1.880 1.970 1.810 1.960 99,996 +0.08(+4.26%)
Mar 21, 2023 1.870 1.990 1.810 1.880 163,354 +0.09(+5.03%)
Mar 20, 2023 1.720 1.790 1.620 1.790 64,000 +0.06(+3.47%)
Mar 17, 2023 1.780 1.780 1.700 1.730 29,425 +0.00(+0.00%)
Mar 16, 2023 1.470 1.790 1.470 1.730 102,584 +0.21(+13.82%)
Mar 15, 2023 1.620 1.620 1.500 1.520 55,854 -0.09(-5.59%)
Mar 14, 2023 1.470 1.740 1.413 1.610 221,878 +0.19(+13.38%)
Mar 13, 2023 1.230 1.490 1.230 1.420 138,560 +0.16(+12.70%)
Mar 10, 2023 1.320 1.350 1.251 1.260 32,335 -0.08(-5.97%)
Mar 09, 2023 1.260 1.360 1.260 1.340 180,560 +0.08(+6.35%)
Mar 08, 2023 1.280 1.300 1.250 1.260 67,686 -0.04(-3.08%)
Mar 07, 2023 1.460 1.460 1.250 1.300 43,532 -0.08(-5.80%)
Mar 06, 2023 1.390 1.500 1.380 1.380 91,994 -0.04(-2.82%)
Mar 03, 2023 1.420 1.440 1.380 1.420 24,389 +0.02(+1.43%)
Mar 02, 2023 1.430 1.470 1.400 1.400 36,658 -0.07(-4.76%)
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.