Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zenvia Inc Cl A
(NQ:
ZENV
)
2.500
+0.020 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
33,603
-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%)
Jun 03, 2024
3.100
3.280
3.000
3.160
51,432
+0.06(+1.94%)
May 31, 2024
2.910
3.235
2.870
3.100
47,051
+0.16(+5.44%)
May 30, 2024
3.040
3.042
2.730
2.940
99,018
-0.10(-3.29%)
May 29, 2024
3.100
3.150
2.800
3.040
69,403
-0.03(-0.98%)
May 28, 2024
3.390
3.500
3.000
3.070
72,297
-0.36(-10.50%)
May 24, 2024
3.730
3.730
3.254
3.430
89,533
-0.30(-8.04%)
May 23, 2024
3.500
3.750
3.340
3.730
126,523
+0.29(+8.43%)
May 22, 2024
3.200
3.500
3.023
3.440
104,431
+0.14(+4.24%)
May 21, 2024
3.400
3.605
2.852
3.300
346,222
-0.55(-14.29%)
May 20, 2024
2.440
3.880
2.250
3.850
644,071
+1.55(+67.39%)
May 17, 2024
2.230
2.300
2.230
2.300
71,848
+0.07(+3.14%)
May 16, 2024
2.230
2.300
2.124
2.230
65,848
+0.00(+0.00%)
May 15, 2024
2.290
2.310
2.230
2.230
11,629
-0.09(-3.88%)
May 14, 2024
2.250
2.350
2.230
2.320
38,156
+0.09(+3.87%)
May 13, 2024
2.350
2.360
2.080
2.233
48,791
-0.06(-2.47%)
May 10, 2024
2.350
2.375
2.260
2.290
67,490
-0.03(-1.29%)
May 09, 2024
2.270
2.394
2.250
2.320
34,616
+0.11(+5.22%)
May 08, 2024
2.200
2.239
2.170
2.205
34,268
+0.05(+2.33%)
May 07, 2024
2.010
2.170
2.010
2.155
22,821
+0.08(+4.10%)
May 06, 2024
2.050
2.090
2.000
2.070
42,757
+0.03(+1.47%)
May 03, 2024
2.000
2.070
2.000
2.040
11,050
+0.08(+4.08%)
May 02, 2024
1.950
2.070
1.910
1.960
40,251
-0.02(-0.76%)
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
.