Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zw Data Action Tech Inc (NQ: CNET )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8700 1.060 0.8500 1.020 65,373 +0.12(+13.33%)
Mar 26, 2024 0.9100 0.9100 0.8700 0.9000 6,123 +0.00(+0.11%)
Mar 25, 2024 0.8700 0.9200 0.8700 0.8990 8,861 +0.01(+1.02%)
Mar 22, 2024 0.9138 0.9138 0.8700 0.8899 9,775 -0.04(-4.14%)
Mar 21, 2024 0.8800 0.9500 0.8700 0.9283 6,771 +0.02(+2.38%)
Mar 20, 2024 0.9100 0.9100 0.8850 0.9067 27,222 -0.03(-3.54%)
Mar 19, 2024 0.8900 0.9500 0.8652 0.9400 25,165 +0.01(+1.26%)
Mar 18, 2024 0.9066 0.9366 0.9066 0.9283 4,038 -0.04(-4.30%)
Mar 15, 2024 0.9100 0.9850 0.9100 0.9700 11,929 +0.02(+2.11%)
Mar 14, 2024 0.9200 0.9900 0.8970 0.9500 18,508 -0.01(-1.00%)
Mar 13, 2024 0.8901 0.9599 0.8901 0.9596 5,142 +0.04(+4.30%)
Mar 12, 2024 0.9201 0.9201 0.9000 0.9200 5,429 -0.04(-3.69%)
Mar 11, 2024 0.8800 0.9690 0.8800 0.9552 5,568 +0.05(+4.97%)
Mar 08, 2024 0.9451 0.9451 0.8978 0.9100 8,832 -0.04(-4.11%)
Mar 07, 2024 0.8830 0.9490 0.8600 0.9490 10,877 +0.05(+5.44%)
Mar 06, 2024 0.8550 0.9000 0.8550 0.9000 5,554 +0.00(+0.00%)
Mar 05, 2024 0.9400 0.9400 0.8500 0.9000 29,602 -0.03(-3.24%)
Mar 04, 2024 0.9300 0.9400 0.9200 0.9301 15,773 -0.02(-2.09%)
Mar 01, 2024 0.9700 0.9700 0.9110 0.9500 5,140 -0.02(-2.06%)
Feb 29, 2024 0.9500 0.9700 0.9100 0.9700 22,627 +0.01(+1.25%)
Feb 28, 2024 0.9370 0.9700 0.9120 0.9580 15,351 +0.02(+1.71%)
Feb 27, 2024 0.9200 0.9677 0.9100 0.9419 5,868 +0.02(+2.14%)
Feb 26, 2024 0.9226 0.9690 0.9000 0.9222 43,803 -0.05(-4.93%)
Feb 23, 2024 0.9205 0.9970 0.9000 0.9700 11,482 +0.04(+4.30%)
Feb 22, 2024 0.9700 0.9700 0.9110 0.9300 5,917 -0.02(-2.25%)
Feb 21, 2024 0.9100 0.9979 0.9101 0.9514 20,974 +0.02(+2.26%)
Feb 20, 2024 1.020 1.090 0.9304 0.9304 49,315 -0.17(-15.42%)
Feb 16, 2024 0.9951 1.180 0.9200 1.100 112,398 +0.03(+2.80%)
Feb 15, 2024 0.9500 1.240 0.8600 1.070 333,608 +0.21(+24.42%)
Feb 14, 2024 0.8300 0.9000 0.8154 0.8600 7,886 +0.02(+2.38%)
Feb 13, 2024 0.8500 0.8501 0.8400 0.8400 2,828 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9052 0.8400 0.8400 12,230 -0.06(-6.67%)
Feb 09, 2024 0.8900 0.9000 0.8600 0.9000 2,693 +0.05(+5.58%)
Feb 08, 2024 0.9500 0.9600 0.8000 0.8524 45,514 +0.03(+3.95%)
Feb 07, 2024 0.9000 0.9000 0.8200 0.8200 21,590 -0.06(-6.46%)
Feb 06, 2024 0.8702 0.8998 0.8702 0.8766 7,436 -0.04(-4.20%)
Feb 05, 2024 0.9000 0.9500 0.9000 0.9150 1,822 -0.03(-3.68%)
Feb 02, 2024 0.9300 0.9500 0.8800 0.9500 3,842 -0.01(-1.05%)
Feb 01, 2024 0.9169 1.000 0.9001 0.9601 3,037 +0.04(+4.71%)
Jan 31, 2024 0.9580 0.9580 0.9100 0.9169 3,936 -0.05(-5.47%)
Jan 30, 2024 0.9600 0.9700 0.9500 0.9700 14,614 -0.00(-0.02%)
Jan 29, 2024 1.050 1.050 0.9700 0.9702 21,200 -0.06(-5.86%)
Jan 26, 2024 0.8872 1.100 0.8518 1.031 230,525 +0.19(+21.96%)
Jan 25, 2024 0.8398 0.9200 0.8200 0.8450 56,066 +0.01(+0.60%)
Jan 24, 2024 0.8200 0.8600 0.7929 0.8400 18,439 -0.01(-0.94%)
Jan 23, 2024 0.8000 0.8799 0.7900 0.8480 39,631 +0.01(+0.95%)
Jan 22, 2024 0.8100 0.8400 0.7800 0.8400 7,833 +0.03(+3.70%)
Jan 19, 2024 0.8200 0.8211 0.8000 0.8100 6,584 +0.00(+0.00%)
Jan 18, 2024 0.8104 0.8400 0.8031 0.8100 5,750 -0.00(-0.01%)
Jan 17, 2024 0.8100 0.8499 0.8031 0.8101 7,068 -0.03(-4.02%)
Jan 16, 2024 0.8000 0.8500 0.8000 0.8440 19,978 +0.05(+6.84%)
Jan 12, 2024 0.8200 0.8200 0.7900 0.7900 19,329 -0.03(-3.30%)
Jan 11, 2024 0.8199 0.8200 0.8100 0.8170 5,738 -0.00(-0.24%)
Jan 10, 2024 0.7928 0.8480 0.7928 0.8190 9,309 +0.03(+3.30%)
Jan 09, 2024 0.8475 0.8800 0.7928 0.7928 47,947 -0.04(-5.17%)
Jan 08, 2024 0.8400 0.8600 0.8350 0.8360 20,818 -0.00(-0.48%)
Jan 05, 2024 0.8320 0.8625 0.8320 0.8400 3,516 -0.02(-1.96%)
Jan 04, 2024 0.8600 0.8600 0.8301 0.8568 6,172 -0.02(-2.54%)
Jan 03, 2024 0.8925 0.8925 0.8300 0.8791 10,766 +0.01(+1.69%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.