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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zw Data Action Tech Inc (NQ: CNET )

0.8148 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 (%)
Sep 30, 2022 4.500 4.750 4.500 4.609 9,868 -0.00(-0.04%)
Sep 29, 2022 4.865 4.865 4.500 4.611 21,621 -0.25(-5.23%)
Sep 28, 2022 4.900 5.000 4.710 4.865 12,708 +0.02(+0.39%)
Sep 27, 2022 5.000 5.050 4.605 4.846 80,618 -0.15(-3.07%)
Sep 26, 2022 5.250 5.250 4.850 5.000 20,918 -0.15(-2.91%)
Sep 23, 2022 5.300 5.450 5.000 5.150 44,599 -0.15(-2.83%)
Sep 22, 2022 4.750 5.750 4.700 5.300 276,826 +0.50(+10.34%)
Sep 21, 2022 4.950 5.081 4.752 4.803 14,291 -0.07(-1.35%)
Sep 20, 2022 4.950 5.400 4.500 4.869 111,436 -0.07(-1.39%)
Sep 19, 2022 5.000 5.600 4.900 4.938 154,330 -0.11(-2.23%)
Sep 16, 2022 4.400 5.350 4.277 5.050 350,647 +0.50(+10.99%)
Sep 15, 2022 3.850 5.050 3.854 4.550 1,469,118 +1.24(+37.40%)
Sep 14, 2022 3.350 3.424 3.240 3.312 9,172 -0.09(-2.60%)
Sep 13, 2022 3.400 3.424 3.276 3.400 10,957 -0.08(-2.31%)
Sep 12, 2022 3.321 3.485 3.300 3.481 13,805 +0.06(+1.65%)
Sep 09, 2022 3.450 3.685 3.300 3.424 20,038 -0.07(-2.00%)
Sep 08, 2022 3.352 3.600 3.352 3.494 2,220 -0.03(-0.74%)
Sep 07, 2022 3.400 3.850 3.351 3.520 6,203 +0.15(+4.36%)
Sep 06, 2022 3.300 3.600 3.179 3.373 32,070 +0.12(+3.74%)
Sep 02, 2022 3.520 4.000 3.175 3.252 94,321 -0.32(-8.99%)
Sep 01, 2022 3.491 3.650 3.420 3.572 13,650 +0.07(+2.07%)
Aug 31, 2022 3.505 3.650 3.450 3.500 9,338 -0.12(-3.31%)
Aug 30, 2022 3.571 3.750 3.428 3.620 21,323 +0.29(+8.64%)
Aug 29, 2022 3.400 3.550 3.211 3.332 22,657 -0.22(-6.09%)
Aug 26, 2022 3.589 3.664 3.321 3.548 50,223 -0.15(-4.11%)
Aug 25, 2022 4.191 4.233 3.402 3.700 89,093 -0.54(-12.84%)
Aug 24, 2022 4.200 4.300 4.149 4.245 6,327 +0.09(+2.29%)
Aug 23, 2022 3.950 4.301 3.850 4.150 29,095 +0.33(+8.50%)
Aug 22, 2022 4.650 5.078 3.654 3.825 86,076 -1.27(-25.00%)
Aug 19, 2022 5.250 5.325 5.050 5.100 23,124 -0.10(-1.92%)
Aug 18, 2022 4.900 5.350 4.750 5.200 22,848 +0.15(+2.97%)
Aug 17, 2022 4.899 5.100 4.473 5.050 58,989 +0.00(+0.00%)
Aug 16, 2022 5.250 5.250 4.766 5.050 88,684 -0.15(-2.88%)
Aug 15, 2022 5.450 5.450 5.050 5.200 15,346 +0.00(+0.00%)
Aug 12, 2022 5.200 5.350 5.000 5.200 46,874 +0.05(+0.97%)
Aug 11, 2022 5.100 5.750 4.950 5.150 66,022 +0.00(+0.00%)
Aug 10, 2022 6.000 6.100 4.753 5.150 330,476 -0.50(-8.85%)
Aug 09, 2022 5.750 5.750 4.950 5.650 100,856 +0.05(+0.89%)
Aug 08, 2022 4.650 5.600 4.650 5.600 118,100 +0.65(+13.19%)
Aug 05, 2022 4.100 5.950 3.753 4.947 743,660 +0.80(+19.22%)
Aug 04, 2022 3.216 4.769 3.216 4.150 840,755 +1.28(+44.37%)
Aug 03, 2022 3.000 3.046 2.850 2.874 3,671 -0.12(-3.93%)
Aug 02, 2022 3.022 3.128 2.812 2.992 13,055 -0.01(-0.25%)
Aug 01, 2022 3.249 3.249 2.950 2.999 14,620 -0.15(-4.88%)
Jul 29, 2022 3.100 3.250 3.050 3.154 3,561 +0.00(+0.10%)
Jul 28, 2022 3.163 3.250 2.902 3.151 40,417 -0.10(-3.06%)
Jul 27, 2022 3.125 3.500 3.100 3.250 39,023 +0.07(+2.09%)
Jul 26, 2022 3.250 3.650 3.001 3.183 348,627 +0.18(+6.12%)
Jul 25, 2022 2.650 3.150 2.607 3.000 82,639 +0.35(+13.23%)
Jul 22, 2022 2.600 2.705 2.595 2.650 8,286 -0.10(-3.64%)
Jul 21, 2022 2.716 2.750 2.625 2.749 16,511 -0.05(-1.80%)
Jul 20, 2022 2.650 2.875 2.555 2.800 38,936 +0.15(+5.66%)
Jul 19, 2022 2.600 2.750 2.600 2.650 19,907 +0.03(+1.01%)
Jul 18, 2022 2.546 2.688 2.407 2.623 17,063 -0.00(-0.06%)
Jul 15, 2022 2.877 3.019 2.501 2.625 60,761 -0.27(-9.20%)
Jul 14, 2022 2.850 2.947 2.603 2.891 92,948 +0.02(+0.56%)
Jul 13, 2022 2.550 3.050 2.550 2.875 171,423 +0.34(+13.26%)
Jul 12, 2022 2.502 2.599 2.420 2.538 18,842 +0.04(+1.46%)
Jul 11, 2022 2.900 2.880 2.455 2.502 136,651 -0.10(-3.71%)
Jul 08, 2022 2.550 2.650 2.400 2.599 76,176 +0.10(+3.96%)
Jul 07, 2022 2.400 2.594 2.230 2.499 76,287 +0.10(+4.15%)
Jul 06, 2022 2.600 2.690 2.251 2.400 419,140 +0.01(+0.44%)
Jul 05, 2022 1.743 2.880 1.743 2.389 2,330,633 +0.69(+40.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.