Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zenvia Inc. - Class A Common Stock (NQ: ZENV )

2.150 -0.100 (-4.44%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	2.260	2.320	2.100	2.150	112,065	-0.10(-4.44%)
Feb 20, 2025	2.140	2.300	1.870	2.250	243,943	+0.04(+1.81%)
Feb 19, 2025	2.190	2.308	2.100	2.210	118,585	+0.00(+0.00%)
Feb 18, 2025	2.350	2.350	2.160	2.210	220,016	-0.14(-5.96%)
Feb 14, 2025	2.380	2.420	2.257	2.350	35,354	-0.02(-0.84%)
Feb 13, 2025	2.340	2.445	2.300	2.370	20,167	-0.03(-1.25%)
Feb 12, 2025	2.360	2.430	2.100	2.400	79,465	+0.04(+1.69%)
Feb 11, 2025	2.400	2.455	2.360	2.360	21,546	-0.04(-1.67%)
Feb 10, 2025	2.460	2.475	2.342	2.400	132,626	-0.06(-2.44%)
Feb 07, 2025	2.560	2.560	2.375	2.460	159,843	-0.07(-2.77%)
Feb 06, 2025	2.600	2.600	2.371	2.530	118,076	+0.05(+2.02%)
Feb 05, 2025	2.390	2.505	2.361	2.480	160,622	+0.09(+3.77%)
Feb 04, 2025	2.430	2.510	2.390	2.390	45,010	-0.01(-0.42%)
Feb 03, 2025	2.500	2.615	2.263	2.400	86,321	-0.12(-4.76%)
Jan 31, 2025	2.610	2.639	2.405	2.520	80,735	-0.06(-2.33%)
Jan 30, 2025	2.640	2.680	2.470	2.580	278,406	-0.05(-1.90%)
Jan 29, 2025	2.540	2.740	2.540	2.630	390,029	+0.25(+10.50%)
Jan 28, 2025	2.370	2.440	2.250	2.380	37,421	+0.01(+0.42%)
Jan 27, 2025	2.350	2.520	2.320	2.370	63,216	-0.08(-3.27%)
Jan 24, 2025	2.420	2.580	2.365	2.450	47,562	+0.05(+2.08%)
Jan 23, 2025	2.420	2.460	2.300	2.400	52,281	+0.00(+0.00%)
Jan 22, 2025	2.500	2.620	2.330	2.400	127,216	-0.08(-3.23%)
Jan 21, 2025	2.380	2.670	2.360	2.480	201,025	+0.15(+6.44%)
Jan 17, 2025	2.550	2.630	2.260	2.330	234,520	-0.22(-8.63%)
Jan 16, 2025	2.450	2.690	2.450	2.550	98,912	-0.05(-1.92%)
Jan 15, 2025	2.580	2.770	2.477	2.600	121,761	+0.15(+6.12%)
Jan 14, 2025	2.530	2.710	2.290	2.450	170,238	-0.16(-6.13%)
Jan 13, 2025	2.650	2.769	2.560	2.610	170,388	-0.03(-1.14%)
Jan 10, 2025	2.500	2.670	2.301	2.640	184,568	+0.05(+1.93%)
Jan 08, 2025	3.000	3.000	2.521	2.590	217,633	-0.31(-10.69%)
Jan 07, 2025	2.970	3.030	2.762	2.900	246,129	+0.08(+2.84%)
Jan 06, 2025	2.210	2.940	2.210	2.820	587,163	+0.59(+26.46%)
Jan 03, 2025	2.210	2.260	2.081	2.230	53,616	+0.10(+4.69%)
Jan 02, 2025	2.340	2.340	2.106	2.130	103,175	-0.20(-8.58%)
Dec 31, 2024				2.330	0	+0.17(+7.87%)
Dec 30, 2024	2.240	2.300	2.100	2.160	192,042	+0.03(+1.41%)
Dec 27, 2024	1.920	2.150	1.920	2.130	201,366	+0.21(+10.94%)
Dec 26, 2024	1.900	1.970	1.820	1.920	79,417	-0.03(-1.54%)
Dec 24, 2024	2.050	2.064	1.820	1.950	45,759	-0.03(-1.52%)
Dec 23, 2024	1.720	1.980	1.620	1.980	176,447	+0.36(+22.22%)
Dec 20, 2024	1.730	1.730	1.550	1.620	107,869	-0.10(-5.81%)
Dec 19, 2024	1.700	1.775	1.655	1.720	51,618	+0.02(+1.18%)
Dec 18, 2024	1.670	1.770	1.660	1.700	98,074	+0.02(+1.19%)
Dec 17, 2024	1.650	1.760	1.610	1.680	132,109	-0.01(-0.59%)
Dec 16, 2024	1.700	1.706	1.650	1.690	79,403	-0.01(-0.59%)
Dec 13, 2024	1.630	1.710	1.630	1.700	15,645	+0.05(+3.03%)
Dec 12, 2024	1.670	1.670	1.615	1.650	19,794	-0.02(-1.20%)
Dec 11, 2024	1.790	1.790	1.610	1.670	38,917	+0.01(+0.60%)
Dec 10, 2024	1.650	1.698	1.531	1.660	34,288	+0.02(+1.41%)
Dec 09, 2024	1.550	1.680	1.550	1.637	78,371	+0.09(+5.61%)
Dec 06, 2024	1.560	1.610	1.500	1.550	43,369	+0.00(+0.00%)
Dec 05, 2024	1.533	1.595	1.460	1.550	60,134	+0.05(+3.33%)
Dec 04, 2024	1.520	1.670	1.500	1.500	62,597	+0.00(+0.00%)
Dec 03, 2024	1.550	1.560	1.460	1.500	91,787	-0.06(-3.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zenvia Inc. - Class A Common Stock (NQ: ZENV )

Historical Prices