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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 0.8410 0.8900 0.8350 0.8400 13,515 -0.01(-1.18%)
Feb 06, 2026 0.8500 0.8700 0.8000 0.8500 19,375 -0.01(-1.17%)
Feb 05, 2026 0.8500 0.8700 0.8300 0.8601 19,905 +0.01(+1.19%)
Feb 04, 2026 0.8600 0.8846 0.8500 0.8500 3,460 -0.01(-1.16%)
Feb 03, 2026 0.9500 0.9955 0.8600 0.8600 7,064 -0.04(-4.64%)
Feb 02, 2026 0.9000 0.9723 0.8620 0.9018 7,840 +0.01(+1.10%)
Jan 30, 2026 0.8900 0.9020 0.8800 0.8920 5,468 +0.01(+1.20%)
Jan 29, 2026 0.9600 0.9600 0.8814 0.8814 3,203 -0.07(-7.23%)
Jan 28, 2026 0.9200 0.9998 0.9200 0.9501 45,150 +0.05(+5.57%)
Jan 27, 2026 0.9050 0.9499 0.8666 0.9000 8,828 -0.04(-4.27%)
Jan 26, 2026 0.8900 0.9500 0.8601 0.9401 21,496 +0.04(+4.51%)
Jan 23, 2026 0.9100 0.9117 0.8871 0.8995 7,197 +0.01(+1.01%)
Jan 22, 2026 0.9000 0.9200 0.8900 0.8905 15,352 -0.00(-0.50%)
Jan 21, 2026 0.8600 0.9200 0.8600 0.8950 202,916 +0.01(+1.59%)
Jan 20, 2026 0.8850 0.9000 0.8800 0.8810 9,421 -0.00(-0.45%)
Jan 16, 2026 0.8999 0.9000 0.8745 0.8850 18,897 -0.01(-0.57%)
Jan 15, 2026 0.9000 0.9000 0.8800 0.8901 18,389 +0.01(+0.58%)
Jan 14, 2026 0.9000 0.9000 0.8800 0.8850 21,246 +0.00(+0.56%)
Jan 13, 2026 0.9000 0.9100 0.8800 0.8801 7,742 -0.02(-2.21%)
Jan 12, 2026 0.9600 1.000 0.8902 0.9000 74,448 -0.03(-3.23%)
Jan 09, 2026 0.9700 0.9994 0.8800 0.9300 38,842 -0.02(-2.11%)
Jan 08, 2026 0.9700 0.9800 0.9300 0.9500 10,141 -0.04(-4.05%)
Jan 07, 2026 0.9900 1.000 0.9800 0.9901 17,948 -0.01(-0.99%)
Jan 06, 2026 1.000 1.000 0.9900 1.000 29,857 +0.00(+0.00%)
Jan 05, 2026 1.050 1.050 0.9800 1.000 20,294 -0.01(-0.99%)
Jan 02, 2026 1.000 1.030 0.9699 1.010 12,734 +0.05(+4.85%)
Dec 31, 2025 0.9600 0.9766 0.9150 0.9633 38,046 +0.01(+1.03%)
Dec 30, 2025 0.9500 0.9999 0.9000 0.9535 54,450 +0.00(+0.18%)
Dec 29, 2025 1.056 1.060 0.9500 0.9518 55,292 -0.11(-10.21%)
Dec 26, 2025 1.090 1.090 1.050 1.060 20,108 -0.07(-6.19%)
Dec 24, 2025 1.090 1.130 1.080 1.130 2,910 +0.03(+2.73%)
Dec 23, 2025 1.080 1.110 1.050 1.100 7,535 -0.02(-1.79%)
Dec 22, 2025 1.060 1.150 1.051 1.120 13,072 +0.05(+4.67%)
Dec 19, 2025 1.090 1.120 1.050 1.070 23,807 +0.00(+0.00%)
Dec 18, 2025 1.120 1.130 1.040 1.070 27,578 -0.05(-4.46%)
Dec 17, 2025 1.180 1.180 0.9400 1.120 94,384 -0.09(-7.44%)
Dec 16, 2025 1.210 1.270 1.190 1.210 46,923 -0.06(-4.72%)
Dec 15, 2025 1.250 1.270 1.205 1.270 26,372 +0.01(+0.79%)
Dec 12, 2025 1.170 1.270 1.161 1.260 42,619 +0.04(+3.28%)
Dec 11, 2025 1.200 1.240 1.190 1.220 20,439 -0.02(-1.61%)
Dec 10, 2025 1.200 1.240 1.200 1.240 3,835 +0.01(+0.81%)
Dec 09, 2025 1.254 1.254 1.200 1.230 4,747 +0.01(+0.82%)
Dec 08, 2025 1.230 1.270 1.200 1.220 28,458 +0.00(+0.00%)
Dec 05, 2025 1.170 1.230 1.160 1.220 20,120 +0.01(+0.83%)
Dec 04, 2025 1.160 1.210 1.160 1.210 11,760 +0.05(+4.04%)
Dec 03, 2025 1.200 1.200 1.160 1.163 15,506 -0.01(-0.60%)
Dec 02, 2025 1.200 1.210 1.160 1.170 8,324 -0.02(-1.68%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.