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)

1.350 -0.500 (-27.03%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.710	1.710	1.150	1.350	1,100,747	-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%)
Apr 01, 2025	2.110	2.160	1.910	1.960	51,773	-0.15(-7.11%)
Mar 31, 2025	1.730	2.210	1.650	2.110	172,106	+0.34(+19.21%)
Mar 28, 2025	1.810	2.100	1.672	1.770	140,871	-0.04(-2.21%)
Mar 27, 2025	1.673	1.835	1.673	1.810	41,382	+0.11(+6.47%)
Mar 26, 2025	1.600	1.700	1.600	1.700	34,118	+0.10(+6.25%)
Mar 25, 2025	1.640	1.650	1.590	1.600	17,544	+0.02(+1.27%)
Mar 24, 2025	1.420	1.610	1.410	1.580	67,095	+0.08(+5.33%)
Mar 21, 2025	1.480	1.512	1.420	1.500	16,316	-0.01(-0.99%)
Mar 20, 2025	1.540	1.550	1.450	1.515	39,586	-0.02(-0.98%)
Mar 19, 2025	1.599	1.599	1.510	1.530	16,147	+0.02(+1.32%)
Mar 18, 2025	1.500	1.550	1.500	1.510	6,073	-0.02(-1.31%)
Mar 17, 2025	1.560	1.599	1.530	1.530	29,568	-0.03(-1.92%)
Mar 14, 2025	1.620	1.650	1.500	1.560	300,144	-0.07(-4.29%)
Mar 13, 2025	1.680	1.690	1.610	1.630	20,050	-0.03(-1.81%)
Mar 12, 2025	1.560	1.710	1.560	1.660	27,774	+0.10(+6.41%)
Mar 11, 2025	1.590	1.590	1.500	1.560	16,422	+0.01(+0.65%)
Mar 10, 2025	1.690	1.730	1.540	1.550	27,749	-0.19(-10.92%)
Mar 07, 2025	1.760	1.850	1.660	1.740	83,915	-0.06(-3.33%)
Mar 06, 2025	1.850	1.930	1.650	1.800	80,955	-0.05(-2.96%)
Mar 05, 2025	1.510	1.860	1.510	1.855	166,207	+0.30(+19.68%)
Mar 04, 2025	1.690	1.690	1.020	1.550	868,957	-0.14(-8.28%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices