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 29, 2022 2.501 2.600 2.401 2.541 23,433 +0.12(+4.74%)
Apr 28, 2022 2.416 2.490 2.357 2.425 5,261 -0.06(-2.59%)
Apr 27, 2022 2.600 2.600 2.282 2.490 30,547 -0.11(-4.32%)
Apr 26, 2022 2.800 2.801 2.600 2.603 25,951 -0.09(-3.52%)
Apr 25, 2022 2.836 2.836 2.601 2.697 14,498 -0.19(-6.50%)
Apr 22, 2022 3.050 3.099 2.600 2.885 27,708 -0.14(-4.64%)
Apr 21, 2022 3.050 3.100 3.000 3.026 3,789 -0.03(-0.84%)
Apr 20, 2022 3.000 3.150 3.000 3.051 16,112 +0.04(+1.23%)
Apr 19, 2022 3.050 3.150 3.006 3.014 5,176 -0.09(-2.76%)
Apr 18, 2022 2.900 3.150 2.900 3.099 17,100 +0.09(+2.94%)
Apr 14, 2022 3.031 3.230 3.007 3.011 18,530 -0.31(-9.43%)
Apr 13, 2022 3.200 3.400 3.025 3.325 13,358 +0.17(+5.54%)
Apr 12, 2022 3.050 3.208 3.050 3.150 2,839 +0.10(+3.24%)
Apr 11, 2022 3.100 3.400 3.040 3.051 19,349 -0.06(-2.02%)
Apr 08, 2022 3.185 3.345 3.105 3.114 11,379 -0.02(-0.64%)
Apr 07, 2022 3.317 3.449 3.050 3.134 34,677 -0.22(-6.45%)
Apr 06, 2022 3.437 3.467 3.250 3.350 38,689 -0.10(-2.93%)
Apr 05, 2022 3.776 3.900 3.400 3.451 51,380 -0.20(-5.45%)
Apr 04, 2022 3.470 3.750 3.360 3.650 75,955 +0.15(+4.14%)
Apr 01, 2022 3.712 3.749 3.452 3.505 32,645 -0.15(-3.97%)
Mar 31, 2022 3.545 3.817 3.400 3.650 82,549 +0.10(+2.82%)
Mar 30, 2022 3.650 3.650 3.438 3.550 29,137 -0.03(-0.84%)
Mar 29, 2022 3.875 3.950 3.510 3.580 63,853 -0.37(-9.38%)
Mar 28, 2022 3.580 4.125 3.353 3.950 206,889 +0.40(+11.27%)
Mar 25, 2022 3.498 3.750 3.495 3.550 13,463 +0.00(+0.03%)
Mar 24, 2022 3.650 3.839 3.310 3.550 35,657 -0.20(-5.35%)
Mar 23, 2022 3.756 4.000 3.300 3.750 42,611 -0.26(-6.54%)
Mar 22, 2022 4.100 4.349 3.822 4.013 33,323 -0.04(-0.94%)
Mar 21, 2022 4.500 4.500 3.850 4.051 108,284 -0.20(-4.69%)
Mar 18, 2022 3.500 4.800 3.401 4.250 222,413 +0.76(+21.62%)
Mar 17, 2022 3.541 3.600 3.300 3.494 28,830 -0.16(-4.26%)
Mar 16, 2022 3.675 3.700 3.106 3.650 59,858 +0.46(+14.47%)
Mar 15, 2022 3.150 3.448 3.054 3.188 82,914 -0.21(-6.22%)
Mar 14, 2022 3.178 3.450 2.950 3.400 13,991 +0.17(+5.41%)
Mar 11, 2022 3.205 3.400 3.100 3.225 17,023 -0.12(-3.72%)
Mar 10, 2022 3.600 3.600 3.300 3.350 12,621 -0.36(-9.80%)
Mar 09, 2022 3.175 3.750 3.143 3.714 6,092 +0.52(+16.10%)
Mar 08, 2022 3.150 3.235 3.055 3.199 14,750 -0.05(-1.58%)
Mar 07, 2022 3.250 3.481 3.095 3.251 18,316 -0.02(-0.75%)
Mar 04, 2022 3.500 3.500 3.256 3.275 7,090 -0.23(-6.56%)
Mar 03, 2022 3.549 3.549 3.265 3.505 5,279 -0.04(-1.23%)
Mar 02, 2022 3.410 3.595 3.410 3.549 3,422 +0.01(+0.14%)
Mar 01, 2022 3.500 3.749 3.400 3.543 17,008 -0.01(-0.15%)
Feb 28, 2022 3.250 3.625 3.250 3.549 82,687 +0.20(+5.91%)
Feb 25, 2022 3.400 3.500 3.337 3.351 39,808 +0.05(+1.61%)
Feb 24, 2022 2.816 3.298 2.811 3.298 45,627 +0.15(+4.68%)
Feb 23, 2022 3.035 3.450 3.035 3.151 15,779 +0.02(+0.69%)
Feb 22, 2022 3.346 3.346 2.900 3.129 99,356 -0.32(-9.30%)
Feb 18, 2022 3.450 0 -0.20(-5.48%)
Feb 17, 2022 3.600 3.700 3.550 3.650 8,244 -0.10(-2.65%)
Feb 16, 2022 3.650 3.950 3.505 3.749 16,698 +0.12(+3.25%)
Feb 15, 2022 3.700 3.755 3.453 3.631 27,250 -0.15(-3.92%)
Feb 14, 2022 3.850 3.850 3.700 3.780 9,849 +0.00(+0.12%)
Feb 11, 2022 3.807 3.950 3.755 3.775 7,047 -0.15(-3.82%)
Feb 10, 2022 4.000 4.000 3.750 3.925 33,113 +0.01(+0.33%)
Feb 09, 2022 3.800 4.002 3.652 3.912 27,468 +0.01(+0.31%)
Feb 08, 2022 3.899 4.038 3.651 3.900 11,703 +0.00(+0.00%)
Feb 07, 2022 4.000 4.050 3.600 3.900 19,599 +0.01(+0.36%)
Feb 04, 2022 3.750 4.149 3.551 3.886 83,148 +0.05(+1.26%)
Feb 03, 2022 3.820 3.600 3.837 25,106 -0.16(-4.07%)
Feb 02, 2022 4.401 4.410 4.000 4.000 53,917 -0.20(-4.75%)
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.