Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenvia Inc Cl A (NQ: ZENV )

2.900 -0.080 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2024 1.850 2.090 1.790 2.050 106,371 +0.25(+13.89%)
Feb 28, 2024 1.940 1.940 1.790 1.800 57,937 -0.10(-5.26%)
Feb 27, 2024 1.930 1.940 1.835 1.900 40,262 +0.07(+3.83%)
Feb 26, 2024 1.960 1.970 1.820 1.830 63,570 -0.08(-4.19%)
Feb 23, 2024 2.080 2.080 1.900 1.910 69,888 -0.21(-9.91%)
Feb 22, 2024 2.080 2.190 2.030 2.120 80,523 -0.03(-1.40%)
Feb 21, 2024 2.200 2.328 2.020 2.150 161,292 -0.05(-2.27%)
Feb 20, 2024 1.960 2.240 1.880 2.200 369,856 +0.29(+15.18%)
Feb 16, 2024 1.900 2.021 1.850 1.910 58,190 -0.05(-2.55%)
Feb 15, 2024 1.860 2.100 1.825 1.960 86,710 +0.06(+3.16%)
Feb 14, 2024 1.940 1.940 1.810 1.900 76,534 +0.06(+3.26%)
Feb 13, 2024 2.180 2.180 1.750 1.840 150,768 -0.25(-11.96%)
Feb 12, 2024 1.830 2.270 1.830 2.090 175,031 +0.17(+8.85%)
Feb 09, 2024 2.140 2.140 1.840 1.920 143,381 -0.15(-7.25%)
Feb 08, 2024 2.040 2.130 1.910 2.070 258,016 -0.03(-1.43%)
Feb 07, 2024 1.820 2.370 1.800 2.100 1,761,222 +0.32(+17.98%)
Feb 06, 2024 1.480 1.900 1.400 1.780 6,520,338 +0.63(+54.78%)
Feb 05, 2024 1.110 1.280 1.060 1.150 62,073 +0.03(+2.68%)
Feb 02, 2024 1.130 1.140 1.120 1.120 5,606 -0.01(-0.88%)
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.