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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.249 +0.019 (+1.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.200 1.300 1.200 1.249 29,267 +0.02(+1.56%)
May 29, 2025 1.260 1.260 1.200 1.230 14,617 -0.03(-2.38%)
May 28, 2025 1.270 1.275 1.225 1.260 24,904 -0.01(-0.79%)
May 27, 2025 1.300 1.300 1.210 1.270 41,116 +0.00(+0.00%)
May 23, 2025 1.201 1.300 1.201 1.270 22,337 +0.02(+1.60%)
May 22, 2025 1.310 1.330 1.200 1.250 76,366 -0.06(-4.58%)
May 21, 2025 1.280 1.330 1.268 1.310 40,877 +0.00(+0.00%)
May 20, 2025 1.330 1.400 1.275 1.310 107,561 -0.03(-2.17%)
May 19, 2025 1.370 1.390 1.250 1.339 152,599 -0.01(-0.81%)
May 16, 2025 1.710 1.710 1.150 1.350 1,101,526 -0.50(-27.03%)
May 15, 2025 1.830 1.850 1.780 1.850 19,838 +0.05(+2.78%)
May 14, 2025 1.750 1.820 1.698 1.800 31,446 +0.03(+1.69%)
May 13, 2025 1.740 1.880 1.710 1.770 21,753 +0.06(+3.51%)
May 12, 2025 1.680 1.780 1.680 1.710 30,744 +0.04(+2.70%)
May 09, 2025 1.660 1.811 1.610 1.665 26,969 -0.00(-0.30%)
May 08, 2025 1.600 1.680 1.600 1.670 19,713 +0.03(+1.83%)
May 07, 2025 1.620 1.698 1.590 1.640 60,837 +0.02(+1.23%)
May 06, 2025 1.700 1.700 1.620 1.620 5,904 -0.08(-4.71%)
May 05, 2025 1.640 1.750 1.600 1.700 11,414 -0.01(-0.29%)
May 02, 2025 1.630 1.705 1.551 1.705 8,409 +0.17(+10.71%)
May 01, 2025 1.460 1.670 1.460 1.540 23,174 -0.03(-1.91%)
Apr 30, 2025 1.520 1.580 1.430 1.570 24,228 +0.02(+1.29%)
Apr 29, 2025 1.450 1.575 1.435 1.550 31,402 +0.08(+5.44%)
Apr 28, 2025 1.510 1.540 1.400 1.470 42,784 -0.05(-3.29%)
Apr 25, 2025 1.500 1.520 1.400 1.520 9,484 +0.10(+7.04%)
Apr 24, 2025 1.300 1.430 1.290 1.420 51,091 +0.12(+9.23%)
Apr 23, 2025 1.300 1.320 1.270 1.300 59,662 +0.03(+1.96%)
Apr 22, 2025 1.280 1.315 1.260 1.275 42,196 +0.00(+0.39%)
Apr 21, 2025 1.290 1.290 1.270 1.270 6,694 -0.01(-0.78%)
Apr 17, 2025 1.280 1.290 1.240 1.280 32,096 -0.02(-1.54%)
Apr 16, 2025 1.310 1.340 1.200 1.300 82,610 -0.01(-0.76%)
Apr 15, 2025 1.350 1.360 1.300 1.310 27,635 -0.04(-2.96%)
Apr 14, 2025 1.370 1.400 1.320 1.350 45,708 -0.03(-2.17%)
Apr 11, 2025 1.370 1.400 1.360 1.380 25,117 +0.01(+0.73%)
Apr 10, 2025 1.430 1.460 1.350 1.370 27,361 -0.08(-5.52%)
Apr 09, 2025 1.250 1.510 1.250 1.450 40,897 +0.18(+14.17%)
Apr 08, 2025 1.400 1.440 1.250 1.270 91,284 -0.10(-7.30%)
Apr 07, 2025 1.430 1.520 1.370 1.370 38,263 -0.14(-9.27%)
Apr 04, 2025 1.620 1.670 1.500 1.510 47,236 -0.20(-11.70%)
Apr 03, 2025 1.770 1.890 1.620 1.710 171,889 -0.14(-7.57%)
Apr 02, 2025 2.000 2.020 1.752 1.850 26,873 -0.11(-5.61%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.