Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.890 1.890 1.810 1.840 5,560 -0.01(-0.54%)
Aug 22, 2024 1.820 1.930 1.770 1.850 11,142 -0.01(-0.54%)
Aug 21, 2024 1.979 1.979 1.780 1.860 23,415 -0.02(-1.06%)
Aug 20, 2024 1.890 1.980 1.820 1.880 17,832 +0.02(+1.08%)
Aug 19, 2024 1.710 1.950 1.650 1.860 18,244 +0.21(+12.73%)
Aug 16, 2024 1.685 1.755 1.610 1.650 78,555 -0.05(-2.94%)
Aug 15, 2024 1.580 1.700 1.580 1.700 17,666 +0.14(+8.97%)
Aug 14, 2024 1.800 1.799 1.554 1.560 35,179 -0.08(-4.88%)
Aug 13, 2024 1.760 1.788 1.610 1.640 27,502 -0.05(-2.96%)
Aug 12, 2024 1.660 1.860 1.600 1.690 74,190 -0.02(-1.17%)
Aug 09, 2024 1.700 1.741 1.620 1.710 28,989 +0.05(+3.01%)
Aug 08, 2024 1.725 1.774 1.660 1.660 38,253 -0.06(-3.49%)
Aug 07, 2024 1.835 1.835 1.720 1.720 3,860 -0.08(-4.44%)
Aug 06, 2024 1.720 1.840 1.715 1.800 10,865 +0.07(+4.05%)
Aug 05, 2024 1.650 1.850 1.602 1.730 57,924 -0.06(-3.35%)
Aug 02, 2024 1.750 1.830 1.700 1.790 32,186 +0.00(+0.00%)
Aug 01, 2024 1.890 1.891 1.750 1.790 59,026 -0.11(-5.79%)
Jul 31, 2024 1.960 1.995 1.870 1.900 46,867 -0.05(-2.56%)
Jul 30, 2024 2.050 2.070 1.950 1.950 67,671 -0.10(-4.88%)
Jul 29, 2024 1.950 2.089 1.910 2.050 107,159 +0.19(+10.22%)
Jul 26, 2024 1.930 1.980 1.800 1.860 50,420 +0.06(+3.33%)
Jul 25, 2024 1.940 1.970 1.800 1.800 54,256 -0.10(-5.26%)
Jul 24, 2024 1.920 1.960 1.890 1.900 5,112 -0.03(-1.55%)
Jul 23, 2024 1.950 2.030 1.900 1.930 69,386 -0.05(-2.53%)
Jul 22, 2024 1.900 2.050 1.900 1.980 54,302 +0.06(+3.13%)
Jul 19, 2024 1.990 1.990 1.870 1.920 20,311 -0.11(-5.42%)
Jul 18, 2024 1.950 2.110 1.832 2.030 94,976 +0.17(+9.14%)
Jul 17, 2024 1.990 2.100 1.850 1.860 148,763 -0.14(-7.00%)
Jul 16, 2024 1.810 2.025 1.750 2.000 211,321 +0.40(+25.00%)
Jul 15, 2024 2.230 2.270 1.550 1.600 656,800 -0.68(-29.82%)
Jul 12, 2024 2.400 2.400 2.100 2.280 92,775 -0.16(-6.56%)
Jul 11, 2024 2.500 2.502 2.350 2.440 23,528 +0.01(+0.41%)
Jul 10, 2024 2.446 2.574 2.420 2.430 13,392 -0.06(-2.41%)
Jul 09, 2024 2.510 2.520 2.400 2.490 7,488 -0.01(-0.40%)
Jul 08, 2024 2.550 2.550 2.442 2.500 16,336 +0.02(+0.81%)
Jul 05, 2024 2.410 2.530 2.400 2.480 21,476 +0.08(+3.33%)
Jul 03, 2024 2.480 2.620 2.400 2.400 47,010 -0.11(-4.38%)
Jul 02, 2024 2.680 2.700 2.510 2.510 33,407 -0.06(-2.33%)
Jul 01, 2024 2.510 2.650 2.510 2.570 12,173 -0.02(-0.77%)
Jun 28, 2024 2.690 2.700 2.590 2.590 44,826 -0.08(-3.00%)
Jun 27, 2024 2.690 2.690 2.600 2.670 28,470 +0.03(+1.14%)
Jun 26, 2024 2.600 2.890 2.600 2.640 29,950 -0.12(-4.35%)
Jun 25, 2024 2.910 2.920 2.580 2.760 55,753 -0.16(-5.48%)
Jun 24, 2024 2.470 2.920 2.470 2.920 52,034 +0.49(+20.16%)
Jun 21, 2024 2.580 2.601 2.420 2.430 40,960 -0.17(-6.54%)
Jun 20, 2024 2.790 3.030 2.561 2.600 68,302 -0.30(-10.34%)
Jun 18, 2024 2.980 3.300 2.890 2.900 193,582 -0.08(-2.68%)
Jun 17, 2024 2.860 2.980 2.845 2.980 29,954 +0.24(+8.76%)
Jun 14, 2024 2.900 2.920 2.740 2.740 72,496 -0.16(-5.68%)
Jun 13, 2024 3.000 3.000 2.850 2.905 28,731 -0.04(-1.19%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.