Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zenvia Inc Cl A (NQ: ZENV )

2.940 +0.050 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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 San Rafael

Find A Business

or Browse Listings

Zenvia Inc Cl A (NQ: ZENV )

Historical Prices