Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zenvia Inc Cl A (NQ: ZENV )

1.980 +0.060 (+3.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	1.900	2.050	1.900	1.980	54,302	+0.06(+3.13%)
Jul 19, 2024	1.990	1.990	1.870	1.920	20,311	-0.11(-5.42%)
Jul 18, 2024	1.950	2.110	1.832	2.030	94,976	+0.17(+9.14%)
Jul 17, 2024	1.990	2.100	1.850	1.860	148,763	-0.14(-7.00%)
Jul 16, 2024	1.810	2.025	1.750	2.000	211,321	+0.40(+25.00%)
Jul 15, 2024	2.230	2.270	1.550	1.600	656,800	-0.68(-29.82%)
Jul 12, 2024	2.400	2.400	2.100	2.280	92,775	-0.16(-6.56%)
Jul 11, 2024	2.500	2.502	2.350	2.440	23,528	+0.01(+0.41%)
Jul 10, 2024	2.446	2.574	2.420	2.430	13,392	-0.06(-2.41%)
Jul 09, 2024	2.510	2.520	2.400	2.490	7,488	-0.01(-0.40%)
Jul 08, 2024	2.550	2.550	2.442	2.500	16,336	+0.02(+0.81%)
Jul 05, 2024	2.410	2.530	2.400	2.480	21,476	+0.08(+3.33%)
Jul 03, 2024	2.480	2.620	2.400	2.400	47,010	-0.11(-4.38%)
Jul 02, 2024	2.680	2.700	2.510	2.510	33,603	-0.06(-2.33%)
Jul 01, 2024	2.510	2.650	2.510	2.570	12,173	-0.02(-0.77%)
Jun 28, 2024	2.690	2.700	2.590	2.590	44,826	-0.08(-3.00%)
Jun 27, 2024	2.690	2.690	2.600	2.670	28,470	+0.03(+1.14%)
Jun 26, 2024	2.600	2.890	2.600	2.640	29,950	-0.12(-4.35%)
Jun 25, 2024	2.910	2.920	2.580	2.760	55,753	-0.16(-5.48%)
Jun 24, 2024	2.470	2.920	2.470	2.920	52,034	+0.49(+20.16%)
Jun 21, 2024	2.580	2.601	2.420	2.430	40,960	-0.17(-6.54%)
Jun 20, 2024	2.790	3.030	2.561	2.600	68,302	-0.30(-10.34%)
Jun 18, 2024	2.980	3.300	2.890	2.900	193,582	-0.08(-2.68%)
Jun 17, 2024	2.860	2.980	2.845	2.980	29,954	+0.24(+8.76%)
Jun 14, 2024	2.900	2.920	2.740	2.740	72,496	-0.16(-5.68%)
Jun 13, 2024	3.000	3.000	2.850	2.905	28,731	-0.04(-1.19%)
Jun 12, 2024	2.980	2.980	2.610	2.940	44,223	+0.05(+1.73%)
Jun 11, 2024	2.900	2.940	2.775	2.890	14,908	-0.04(-1.37%)
Jun 10, 2024	3.020	3.040	2.800	2.930	18,827	-0.12(-3.93%)
Jun 07, 2024	3.150	3.150	3.000	3.050	17,037	-0.10(-3.17%)
Jun 06, 2024	3.110	3.280	3.110	3.150	62,031	+0.04(+1.29%)
Jun 05, 2024	3.320	3.340	2.890	3.110	84,280	-0.16(-4.89%)
Jun 04, 2024	3.150	3.384	3.150	3.270	20,244	+0.11(+3.48%)
Jun 03, 2024	3.100	3.280	3.000	3.160	51,432	+0.06(+1.94%)
May 31, 2024	2.910	3.235	2.870	3.100	47,051	+0.16(+5.44%)
May 30, 2024	3.040	3.042	2.730	2.940	99,018	-0.10(-3.29%)
May 29, 2024	3.100	3.150	2.800	3.040	69,403	-0.03(-0.98%)
May 28, 2024	3.390	3.500	3.000	3.070	72,297	-0.36(-10.50%)
May 24, 2024	3.730	3.730	3.254	3.430	89,533	-0.30(-8.04%)
May 23, 2024	3.500	3.750	3.340	3.730	126,523	+0.29(+8.43%)
May 22, 2024	3.200	3.500	3.023	3.440	104,431	+0.14(+4.24%)
May 21, 2024	3.400	3.605	2.852	3.300	346,222	-0.55(-14.29%)
May 20, 2024	2.440	3.880	2.250	3.850	644,071	+1.55(+67.39%)
May 17, 2024	2.230	2.300	2.230	2.300	71,848	+0.07(+3.14%)
May 16, 2024	2.230	2.300	2.124	2.230	65,848	+0.00(+0.00%)
May 15, 2024	2.290	2.310	2.230	2.230	11,629	-0.09(-3.88%)
May 14, 2024	2.250	2.350	2.230	2.320	38,156	+0.09(+3.87%)
May 13, 2024	2.350	2.360	2.080	2.233	48,791	-0.06(-2.47%)
May 10, 2024	2.350	2.375	2.260	2.290	67,490	-0.03(-1.29%)
May 09, 2024	2.270	2.394	2.250	2.320	34,616	+0.11(+5.22%)
May 08, 2024	2.200	2.239	2.170	2.205	34,268	+0.05(+2.33%)
May 07, 2024	2.010	2.170	2.010	2.155	22,821	+0.08(+4.10%)
May 06, 2024	2.050	2.090	2.000	2.070	42,757	+0.03(+1.47%)
May 03, 2024	2.000	2.070	2.000	2.040	11,050	+0.08(+4.08%)
May 02, 2024	1.950	2.070	1.910	1.960	40,251	-0.02(-0.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Zenvia Inc Cl A (NQ: ZENV )

Historical Prices