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 )

1.400 +0.040 (+2.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.410	1.500	1.380	1.400	136,995	+0.04(+2.94%)
Nov 21, 2024	1.360	1.500	1.300	1.360	156,021	+0.02(+1.49%)
Nov 20, 2024	1.250	1.360	1.250	1.340	94,834	+0.11(+8.94%)
Nov 19, 2024	1.300	1.550	1.120	1.230	727,976	+0.07(+6.03%)
Nov 18, 2024	1.170	1.220	1.130	1.160	60,467	+0.00(+0.37%)
Nov 15, 2024	1.165	1.180	1.141	1.156	7,134	-0.03(-2.88%)
Nov 14, 2024	1.150	1.200	1.134	1.190	62,308	+0.07(+6.25%)
Nov 13, 2024	1.160	1.200	1.120	1.120	42,682	-0.07(-5.88%)
Nov 12, 2024	1.200	1.220	1.170	1.190	28,631	-0.03(-2.46%)
Nov 11, 2024	1.300	1.300	1.161	1.220	129,847	-0.11(-8.27%)
Nov 08, 2024	1.239	1.334	1.235	1.330	72,047	+0.10(+8.13%)
Nov 07, 2024	1.250	1.250	1.205	1.230	12,753	+0.04(+3.36%)
Nov 06, 2024	1.190	1.300	1.190	1.190	41,231	+0.01(+0.85%)
Nov 05, 2024	1.220	1.235	1.150	1.180	16,880	-0.03(-2.48%)
Nov 04, 2024	1.230	1.260	1.180	1.210	27,736	-0.04(-2.81%)
Nov 01, 2024	1.310	1.330	1.220	1.245	126,200	-0.07(-5.68%)
Oct 31, 2024	1.310	1.340	1.300	1.320	4,706	-0.02(-1.49%)
Oct 30, 2024	1.340	1.400	1.310	1.340	14,902	-0.08(-5.57%)
Oct 29, 2024	1.370	1.440	1.350	1.419	29,163	+0.03(+1.88%)
Oct 28, 2024	1.450	1.450	1.360	1.393	13,185	-0.02(-1.22%)
Oct 25, 2024	1.345	1.440	1.345	1.410	13,435	+0.11(+8.46%)
Oct 24, 2024	1.270	1.320	1.260	1.300	18,909	+0.01(+0.78%)
Oct 23, 2024	1.370	1.400	1.250	1.290	54,890	-0.06(-4.44%)
Oct 22, 2024	1.460	1.460	1.350	1.350	20,496	-0.13(-8.78%)
Oct 21, 2024	1.500	1.510	1.480	1.480	2,302	-0.05(-3.27%)
Oct 18, 2024	1.440	1.550	1.440	1.530	19,352	+0.01(+0.66%)
Oct 17, 2024	1.550	1.550	1.485	1.520	5,144	-0.03(-1.94%)
Oct 16, 2024	1.511	1.560	1.511	1.550	9,593	-0.05(-3.13%)
Oct 15, 2024	1.400	1.600	1.400	1.600	37,109	+0.19(+13.48%)
Oct 14, 2024	1.400	1.456	1.400	1.410	12,165	+0.01(+0.71%)
Oct 11, 2024	1.380	1.500	1.380	1.400	52,867	-0.12(-7.89%)
Oct 10, 2024	1.450	1.520	1.450	1.520	1,814	+0.06(+4.46%)
Oct 09, 2024	1.499	1.590	1.380	1.455	19,309	-0.02(-1.69%)
Oct 08, 2024	1.425	1.480	1.406	1.480	10,453	+0.10(+7.25%)
Oct 07, 2024	1.420	1.440	1.350	1.380	33,800	-0.06(-4.17%)
Oct 04, 2024	1.490	1.490	1.400	1.440	9,509	+0.00(+0.00%)
Oct 03, 2024	1.530	1.540	1.410	1.440	27,707	-0.06(-4.00%)
Oct 02, 2024	1.520	1.520	1.455	1.500	14,907	-0.02(-1.32%)
Oct 01, 2024	1.510	1.520	1.480	1.520	6,865	+0.02(+1.33%)
Sep 30, 2024	1.550	1.550	1.500	1.500	15,933	-0.09(-5.66%)
Sep 27, 2024	1.590	1.590	1.520	1.590	20,079	+0.05(+2.98%)
Sep 26, 2024	1.500	1.560	1.500	1.544	19,823	+0.03(+2.25%)
Sep 25, 2024	1.495	1.510	1.495	1.510	3,301	+0.01(+0.33%)
Sep 24, 2024	1.512	1.520	1.495	1.505	5,369	+0.02(+1.69%)
Sep 23, 2024	1.460	1.520	1.450	1.480	4,233	-0.02(-1.33%)
Sep 20, 2024	1.520	1.520	1.471	1.500	1,365	+0.00(+0.00%)
Sep 19, 2024	1.580	1.580	1.470	1.500	8,136	+0.03(+2.04%)
Sep 18, 2024	1.470	1.560	1.450	1.470	7,504	-0.02(-1.34%)
Sep 17, 2024	1.465	1.530	1.411	1.490	24,381	+0.08(+5.67%)
Sep 16, 2024	1.460	1.540	1.345	1.410	31,547	-0.01(-0.70%)
Sep 13, 2024	1.470	1.510	1.400	1.420	67,390	-0.09(-6.27%)
Sep 12, 2024	1.420	1.619	1.420	1.515	16,707	+0.06(+4.48%)
Sep 11, 2024	1.410	1.490	1.310	1.450	41,842	+0.00(+0.00%)
Sep 10, 2024	1.490	1.530	1.370	1.450	20,942	-0.08(-5.23%)
Sep 09, 2024	1.600	1.666	1.460	1.530	47,372	-0.08(-4.97%)
Sep 06, 2024	1.700	1.790	1.610	1.610	42,059	-0.04(-2.42%)
Sep 05, 2024	1.630	1.759	1.600	1.650	18,776	+0.01(+0.61%)
Sep 04, 2024	1.700	1.780	1.630	1.640	30,931	-0.07(-4.09%)

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