Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.9401 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2023 1.550 1.550 1.445 1.470 38,790 -0.05(-3.29%)
Feb 28, 2023 1.540 1.550 1.480 1.520 48,350 +0.01(+0.41%)
Feb 27, 2023 1.580 1.590 1.475 1.514 82,442 -0.08(-4.79%)
Feb 24, 2023 1.610 1.730 1.560 1.590 108,092 -0.06(-3.64%)
Feb 23, 2023 1.690 1.735 1.600 1.650 127,646 -0.05(-2.94%)
Feb 22, 2023 1.700 1.756 1.680 1.700 20,259 -0.02(-1.09%)
Feb 21, 2023 1.780 1.780 1.660 1.719 31,391 -0.09(-5.04%)
Feb 17, 2023 1.770 1.870 1.711 1.810 48,985 +0.00(+0.00%)
Feb 16, 2023 1.860 1.860 1.770 1.810 124,735 +0.02(+1.12%)
Feb 15, 2023 1.780 1.870 1.760 1.790 85,422 +0.08(+4.68%)
Feb 14, 2023 1.660 1.750 1.615 1.710 58,375 +0.09(+5.56%)
Feb 13, 2023 1.620 1.640 1.580 1.620 25,887 +0.02(+1.25%)
Feb 10, 2023 1.640 1.640 1.595 1.600 37,744 -0.01(-0.62%)
Feb 09, 2023 1.780 1.780 1.600 1.610 107,114 -0.15(-8.52%)
Feb 08, 2023 1.830 1.850 1.730 1.760 98,008 -0.06(-3.30%)
Feb 07, 2023 1.920 1.920 1.750 1.820 304,614 -0.08(-4.41%)
Feb 06, 2023 2.130 2.130 1.880 1.904 171,974 -0.20(-9.33%)
Feb 03, 2023 1.770 2.140 1.750 2.100 603,270 +0.33(+18.64%)
Feb 02, 2023 1.780 1.880 1.730 1.770 124,828 +0.02(+1.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.