Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenvia Inc Cl A (NQ: ZENV )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.