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 )

2.971 +0.081 (+2.82%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Feb 28, 2022 4.910 5.350 4.846 5.020 107,980 +0.04(+0.80%)
Feb 25, 2022 4.850 5.240 4.790 4.980 118,186 +0.19(+3.97%)
Feb 24, 2022 4.500 4.880 4.325 4.790 232,069 -0.11(-2.24%)
Feb 23, 2022 4.950 5.060 4.745 4.900 879,570 -0.05(-1.01%)
Feb 22, 2022 5.180 5.290 4.872 4.950 111,147 -0.12(-2.37%)
Feb 18, 2022 5.070 0 -0.41(-7.48%)
Feb 17, 2022 5.280 5.630 5.280 5.480 79,274 +0.08(+1.48%)
Feb 16, 2022 5.610 5.610 5.280 5.400 277,768 -0.15(-2.70%)
Feb 15, 2022 5.500 6.090 5.350 5.550 87,226 +0.08(+1.46%)
Feb 14, 2022 5.530 5.800 5.220 5.470 50,647 +0.02(+0.37%)
Feb 11, 2022 5.800 5.800 5.260 5.450 82,996 -0.42(-7.16%)
Feb 10, 2022 5.370 6.230 5.370 5.870 42,078 +0.34(+6.15%)
Feb 09, 2022 5.700 5.998 5.530 5.530 50,886 +0.01(+0.18%)
Feb 08, 2022 5.550 5.720 5.510 5.520 14,542 -0.12(-2.13%)
Feb 07, 2022 5.760 5.840 5.510 5.640 25,210 -0.02(-0.27%)
Feb 04, 2022 5.410 5.800 5.400 5.655 70,286 +0.14(+2.45%)
Feb 03, 2022 6.060 5.500 5.520 43,974 -0.51(-8.46%)
Feb 02, 2022 6.140 6.650 5.745 6.030 61,839 -0.04(-0.66%)
Feb 01, 2022 5.880 6.180 5.760 6.070 47,355 +0.17(+2.88%)
Jan 31, 2022 5.650 5.900 79,757 +0.30(+5.36%)
Jan 28, 2022 5.650 6.120 5.540 5.600 52,855 -0.15(-2.61%)
Jan 27, 2022 5.870 6.095 5.490 5.750 127,033 -0.15(-2.54%)
Jan 26, 2022 5.890 6.470 5.350 5.900 90,464 -0.02(-0.34%)
Jan 25, 2022 5.120 5.940 5.050 5.920 104,511 +0.75(+14.51%)
Jan 24, 2022 5.260 5.420 4.860 5.170 129,751 -0.11(-2.08%)
Jan 21, 2022 5.860 5.990 5.060 5.280 103,994 -0.46(-8.01%)
Jan 20, 2022 6.120 6.563 5.510 5.740 142,989 -0.46(-7.42%)
Jan 19, 2022 5.810 6.360 5.550 6.200 133,764 +0.43(+7.45%)
Jan 18, 2022 5.810 6.005 5.750 5.770 83,442 -0.25(-4.15%)
Jan 14, 2022 6.020 0 -0.26(-4.14%)
Jan 13, 2022 6.370 6.370 6.200 6.280 41,085 +0.06(+0.96%)
Jan 12, 2022 6.200 6.420 6.050 6.220 56,330 -0.01(-0.16%)
Jan 11, 2022 6.110 6.480 5.960 6.230 55,108 +0.20(+3.32%)
Jan 10, 2022 5.920 6.390 5.830 6.030 83,456 -0.01(-0.17%)
Jan 07, 2022 6.040 6.250 5.700 6.040 81,730 +0.08(+1.34%)
Jan 06, 2022 5.840 6.310 5.495 5.960 99,458 +0.04(+0.68%)
Jan 05, 2022 6.550 6.570 5.920 5.920 57,351 -0.55(-8.50%)
Jan 04, 2022 6.865 6.865 5.665 6.470 53,648 -0.20(-3.00%)
Jan 03, 2022 7.070 7.230 6.510 6.670 27,477 -0.12(-1.77%)
Dec 31, 2021 6.870 6.980 6.740 6.790 117,869 -0.17(-2.44%)
Dec 30, 2021 6.970 7.150 6.900 6.960 81,223 -0.07(-1.00%)
Dec 29, 2021 7.460 7.610 6.854 7.030 64,895 -0.43(-5.76%)
Dec 28, 2021 7.240 7.610 7.120 7.460 69,454 +0.30(+4.19%)
Dec 27, 2021 7.470 7.670 7.060 7.160 131,827 -0.51(-6.65%)
Dec 23, 2021 7.250 7.790 6.970 7.670 65,654 +0.62(+8.79%)
Dec 22, 2021 7.110 7.300 6.840 7.050 191,601 -0.14(-1.95%)
Dec 21, 2021 8.030 8.030 7.000 7.190 306,478 -0.47(-6.14%)
Dec 20, 2021 7.800 8.010 7.519 7.660 98,382 -0.26(-3.28%)
Dec 17, 2021 8.600 8.700 7.920 7.920 83,819 -0.48(-5.71%)
Dec 16, 2021 8.730 8.920 8.400 8.400 29,943 -0.12(-1.41%)
Dec 15, 2021 8.620 8.800 8.400 8.520 71,180 -0.28(-3.18%)
Dec 14, 2021 8.810 8.960 8.510 8.800 63,483 -0.22(-2.44%)
Dec 13, 2021 8.950 9.020 8.900 9.020 22,277 +0.06(+0.67%)
Dec 10, 2021 9.050 9.060 8.855 8.960 35,012 -0.04(-0.44%)
Dec 09, 2021 8.960 9.310 8.880 9.000 37,302 -0.36(-3.85%)
Dec 08, 2021 9.230 9.400 9.000 9.360 69,630 +0.34(+3.77%)
Dec 07, 2021 8.590 9.170 8.516 9.020 26,775 +0.62(+7.38%)
Dec 06, 2021 8.470 8.775 8.190 8.400 96,050 -0.13(-1.52%)
Dec 03, 2021 8.480 9.080 7.950 8.530 106,184 -0.05(-0.58%)
Dec 02, 2021 8.340 9.024 8.302 8.580 83,430 +0.05(+0.59%)
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.