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

Zenvia Inc Cl A (NQ: ZENV )

2.740 -0.160 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023 1.050 1.050 0.9800 1.000 56,215 +0.01(+1.01%)
Mar 30, 2023 0.9215 1.040 0.9215 0.9900 61,819 +0.04(+4.21%)
Mar 29, 2023 0.9823 0.9823 0.8800 0.9500 66,839 +0.02(+2.70%)
Mar 28, 2023 0.8550 0.9500 0.8400 0.9250 66,119 +0.04(+4.86%)
Mar 27, 2023 0.9000 0.9600 0.8650 0.8821 3,586 -0.02(-1.99%)
Mar 24, 2023 0.8900 0.9600 0.8456 0.9000 48,086 +0.01(+1.09%)
Mar 23, 2023 0.9400 0.9400 0.8501 0.8903 47,441 -0.01(-1.08%)
Mar 22, 2023 0.8400 0.9500 0.8310 0.9000 117,147 +0.03(+3.46%)
Mar 21, 2023 0.8500 0.8800 0.8299 0.8699 55,177 +0.04(+4.82%)
Mar 20, 2023 0.8500 0.8999 0.8110 0.8299 46,877 -0.03(-3.50%)
Mar 17, 2023 0.9200 0.9200 0.8600 0.8600 35,367 -0.07(-7.53%)
Mar 16, 2023 0.9021 0.9500 0.8570 0.9300 137,433 +0.00(+0.00%)
Mar 15, 2023 1.005 1.005 0.8400 0.9300 103,113 -0.08(-7.92%)
Mar 14, 2023 1.000 1.060 0.9500 1.010 130,574 +0.04(+4.12%)
Mar 13, 2023 1.050 1.050 0.8003 0.9700 127,097 -0.08(-7.62%)
Mar 10, 2023 1.140 1.175 1.030 1.050 57,865 -0.09(-7.89%)
Mar 09, 2023 1.240 1.240 1.140 1.140 27,213 -0.10(-8.06%)
Mar 08, 2023 1.160 1.240 1.140 1.240 27,300 +0.07(+5.98%)
Mar 07, 2023 1.200 1.210 1.150 1.170 10,364 -0.04(-3.31%)
Mar 06, 2023 1.150 1.220 1.150 1.210 13,977 +0.03(+2.54%)
Mar 03, 2023 1.233 1.233 1.170 1.180 53,134 -0.03(-2.48%)
Mar 02, 2023 1.140 1.250 1.140 1.210 15,826 +0.05(+4.31%)
Mar 01, 2023 1.180 1.190 1.140 1.160 5,377 -0.01(-0.85%)
Feb 28, 2023 1.130 1.180 1.130 1.170 10,377 +0.04(+3.54%)
Feb 27, 2023 1.170 1.190 1.120 1.130 42,480 -0.04(-3.42%)
Feb 24, 2023 1.140 1.170 1.094 1.170 48,968 +0.00(+0.00%)
Feb 23, 2023 1.140 1.190 1.130 1.170 32,214 +0.05(+4.46%)
Feb 22, 2023 1.090 1.150 1.090 1.120 21,611 +0.01(+0.90%)
Feb 21, 2023 1.160 1.160 1.060 1.110 99,732 -0.03(-2.63%)
Feb 17, 2023 1.190 1.190 1.140 1.140 52,370 -0.07(-5.79%)
Feb 16, 2023 1.180 1.230 1.140 1.210 107,494 +0.02(+1.68%)
Feb 15, 2023 1.260 1.310 1.140 1.190 300,334 -0.06(-4.80%)
Feb 14, 2023 1.240 1.319 1.210 1.250 183,881 -0.04(-3.10%)
Feb 13, 2023 1.240 1.330 1.168 1.290 243,024 +0.08(+6.61%)
Feb 10, 2023 1.210 1.270 1.160 1.210 136,223 +0.00(+0.00%)
Feb 09, 2023 1.200 1.338 1.200 1.210 280,049 -0.04(-3.20%)
Feb 08, 2023 1.350 1.350 1.210 1.250 163,111 -0.06(-4.58%)
Feb 07, 2023 1.350 1.380 1.290 1.310 222,011 -0.08(-5.76%)
Feb 06, 2023 1.220 1.500 1.200 1.390 890,027 +0.20(+16.81%)
Feb 03, 2023 1.190 1.260 1.150 1.190 293,458 +0.00(+0.00%)
Feb 02, 2023 1.180 1.235 1.150 1.190 465,253 +0.03(+2.59%)
Feb 01, 2023 1.210 1.220 1.100 1.160 208,025 -0.03(-2.52%)
Jan 31, 2023 1.190 1.280 1.150 1.190 433,395 +0.02(+1.71%)
Jan 30, 2023 1.110 1.200 1.070 1.170 289,155 +0.05(+4.46%)
Jan 27, 2023 1.130 1.290 1.090 1.120 180,203 +0.00(+0.00%)
Jan 26, 2023 1.130 1.130 1.060 1.120 82,601 +0.02(+1.36%)
Jan 25, 2023 1.130 1.155 1.040 1.105 44,367 +0.00(+0.45%)
Jan 24, 2023 1.160 1.160 1.000 1.100 283,948 -0.05(-4.35%)
Jan 23, 2023 1.210 1.290 1.150 1.150 77,127 -0.02(-1.71%)
Jan 20, 2023 1.050 1.250 1.050 1.170 61,617 +0.11(+10.38%)
Jan 19, 2023 1.200 1.210 1.060 1.060 33,168 -0.12(-10.17%)
Jan 18, 2023 1.190 1.218 1.090 1.180 81,873 +0.03(+2.61%)
Jan 17, 2023 1.120 1.180 1.100 1.150 27,190 +0.02(+2.22%)
Jan 13, 2023 1.070 1.210 1.070 1.125 166,980 +0.05(+5.14%)
Jan 12, 2023 1.119 1.119 1.060 1.070 17,608 -0.02(-1.83%)
Jan 11, 2023 1.110 1.110 1.000 1.090 109,230 -0.01(-0.91%)
Jan 10, 2023 1.070 1.100 0.9912 1.100 57,453 +0.05(+4.76%)
Jan 09, 2023 1.090 1.090 0.9900 1.050 35,434 +0.03(+2.94%)
Jan 06, 2023 1.140 1.140 1.010 1.020 81,420 -0.07(-6.18%)
Jan 05, 2023 1.060 1.149 1.020 1.087 27,447 +0.04(+3.54%)
Jan 04, 2023 1.050 1.160 1.010 1.050 99,917 -0.01(-0.94%)
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.