Zenvia Inc NASDAQ:ZENV Historical Prices

Below are the 657 trading days of historical prices for ZENV.

# Exchange Symbol Date Open High Low Close
657 NASDAQ ZENV Thu, Mar 7, 2024 2.03 2.42 2.03 2.28
656 NASDAQ ZENV Wed, Mar 6, 2024 2.03 2.09 2.03 2.05
655 NASDAQ ZENV Tue, Mar 5, 2024 2.01 2.12 2.01 2.08
654 NASDAQ ZENV Mon, Mar 4, 2024 2.04 2.15 1.91 2.10
653 NASDAQ ZENV Fri, Mar 1, 2024 2.09 2.09 1.96 2.06
652 NASDAQ ZENV Thu, Feb 29, 2024 1.85 2.09 1.79 2.05
651 NASDAQ ZENV Wed, Feb 28, 2024 1.94 1.94 1.79 1.80
650 NASDAQ ZENV Tue, Feb 27, 2024 1.93 1.94 1.83 1.90
649 NASDAQ ZENV Mon, Feb 26, 2024 1.96 1.97 1.82 1.83
648 NASDAQ ZENV Fri, Feb 23, 2024 2.08 2.08 1.90 1.91
647 NASDAQ ZENV Thu, Feb 22, 2024 2.08 2.19 2.03 2.12
646 NASDAQ ZENV Wed, Feb 21, 2024 2.20 2.33 2.02 2.15
645 NASDAQ ZENV Tue, Feb 20, 2024 1.96 2.24 1.88 2.20
644 NASDAQ ZENV Fri, Feb 16, 2024 1.90 2.02 1.85 1.91
643 NASDAQ ZENV Thu, Feb 15, 2024 1.86 2.10 1.83 1.96
642 NASDAQ ZENV Wed, Feb 14, 2024 1.94 1.94 1.81 1.90
641 NASDAQ ZENV Tue, Feb 13, 2024 2.18 2.18 1.75 1.84
640 NASDAQ ZENV Mon, Feb 12, 2024 1.83 2.27 1.83 2.09
639 NASDAQ ZENV Fri, Feb 9, 2024 2.14 2.14 1.84 1.92
638 NASDAQ ZENV Thu, Feb 8, 2024 2.04 2.13 1.91 2.07
637 NASDAQ ZENV Wed, Feb 7, 2024 1.82 2.37 1.80 2.10
636 NASDAQ ZENV Tue, Feb 6, 2024 1.48 1.90 1.40 1.78
635 NASDAQ ZENV Mon, Feb 5, 2024 1.11 1.28 1.06 1.15
634 NASDAQ ZENV Fri, Feb 2, 2024 1.13 1.14 1.12 1.12
633 NASDAQ ZENV Thu, Feb 1, 2024 1.13 1.13 1.13 1.13
632 NASDAQ ZENV Wed, Jan 31, 2024 1.14 1.15 1.12 1.14
631 NASDAQ ZENV Tue, Jan 30, 2024 1.13 1.14 1.11 1.14
630 NASDAQ ZENV Mon, Jan 29, 2024 1.12 1.14 1.11 1.13
629 NASDAQ ZENV Fri, Jan 26, 2024 1.11 1.12 1.09 1.11
628 NASDAQ ZENV Thu, Jan 25, 2024 1.10 1.13 1.10 1.10
627 NASDAQ ZENV Wed, Jan 24, 2024 1.09 1.10 1.08 1.08
626 NASDAQ ZENV Tue, Jan 23, 2024 1.03 1.12 1.01 1.07
625 NASDAQ ZENV Mon, Jan 22, 2024 1.16 1.16 1.05 1.06
624 NASDAQ ZENV Fri, Jan 19, 2024 1.10 1.18 1.00 1.12
623 NASDAQ ZENV Thu, Jan 18, 2024 1.13 1.13 1.10 1.11
622 NASDAQ ZENV Wed, Jan 17, 2024 1.10 1.14 1.10 1.13
621 NASDAQ ZENV Tue, Jan 16, 2024 1.14 1.17 1.11 1.13
620 NASDAQ ZENV Fri, Jan 12, 2024 1.14 1.18 1.14 1.15
619 NASDAQ ZENV Thu, Jan 11, 2024 1.18 1.20 1.14 1.16
618 NASDAQ ZENV Wed, Jan 10, 2024 1.24 1.24 1.19 1.21
617 NASDAQ ZENV Tue, Jan 9, 2024 1.18 1.24 1.17 1.22
616 NASDAQ ZENV Mon, Jan 8, 2024 1.18 1.24 1.17 1.19
615 NASDAQ ZENV Fri, Jan 5, 2024 1.17 1.19 1.15 1.15
614 NASDAQ ZENV Thu, Jan 4, 2024 1.18 1.20 1.15 1.17
613 NASDAQ ZENV Wed, Jan 3, 2024 1.22 1.22 1.16 1.16
612 NASDAQ ZENV Tue, Jan 2, 2024 1.18 1.25 1.12 1.24
611 NASDAQ ZENV Fri, Dec 29, 2023 1.19 1.25 1.18 1.18
610 NASDAQ ZENV Thu, Dec 28, 2023 1.24 1.25 1.20 1.22
609 NASDAQ ZENV Wed, Dec 27, 2023 1.23 1.25 1.17 1.23
608 NASDAQ ZENV Tue, Dec 26, 2023 1.34 1.34 1.15 1.15
607 NASDAQ ZENV Fri, Dec 22, 2023 1.23 1.35 1.14 1.24
606 NASDAQ ZENV Thu, Dec 21, 2023 1.19 1.23 1.13 1.18
605 NASDAQ ZENV Wed, Dec 20, 2023 1.11 1.21 1.11 1.18
604 NASDAQ ZENV Tue, Dec 19, 2023 1.06 1.13 1.03 1.12
603 NASDAQ ZENV Mon, Dec 18, 2023 1.05 1.08 0.97 1.02
602 NASDAQ ZENV Fri, Dec 15, 2023 1.03 1.04 0.98 1.03
601 NASDAQ ZENV Thu, Dec 14, 2023 0.99 1.06 0.99 1.06
600 NASDAQ ZENV Wed, Dec 13, 2023 1.00 1.06 0.88 0.99
599 NASDAQ ZENV Tue, Dec 12, 2023 0.97 1.00 0.95 0.97
598 NASDAQ ZENV Mon, Dec 11, 2023 1.05 1.11 1.01 1.02
597 NASDAQ ZENV Fri, Dec 8, 2023 1.09 1.14 1.05 1.05
596 NASDAQ ZENV Thu, Dec 7, 2023 1.08 1.15 1.04 1.06
595 NASDAQ ZENV Wed, Dec 6, 2023 1.06 1.10 1.06 1.09
594 NASDAQ ZENV Tue, Dec 5, 2023 1.07 1.09 1.05 1.06
593 NASDAQ ZENV Mon, Dec 4, 2023 1.05 1.10 1.04 1.05
592 NASDAQ ZENV Fri, Dec 1, 2023 1.05 1.09 1.05 1.08
591 NASDAQ ZENV Thu, Nov 30, 2023 1.03 1.07 1.03 1.06
590 NASDAQ ZENV Wed, Nov 29, 2023 1.07 1.10 1.03 1.04
589 NASDAQ ZENV Tue, Nov 28, 2023 1.04 1.13 1.04 1.07
588 NASDAQ ZENV Mon, Nov 27, 2023 1.07 1.14 1.04 1.05
587 NASDAQ ZENV Fri, Nov 24, 2023 1.06 1.12 1.06 1.12
586 NASDAQ ZENV Wed, Nov 22, 2023 1.00 1.08 1.00 1.06
585 NASDAQ ZENV Tue, Nov 21, 2023 1.01 1.09 0.97 1.04
584 NASDAQ ZENV Mon, Nov 20, 2023 0.88 1.09 0.88 1.05
583 NASDAQ ZENV Fri, Nov 17, 2023 1.22 1.23 0.80 1.05
582 NASDAQ ZENV Thu, Nov 16, 2023 1.28 1.28 1.20 1.23
581 NASDAQ ZENV Wed, Nov 15, 2023 1.31 1.31 1.18 1.25
580 NASDAQ ZENV Tue, Nov 14, 2023 1.27 1.33 1.25 1.26
579 NASDAQ ZENV Mon, Nov 13, 2023 1.16 1.33 1.10 1.22
578 NASDAQ ZENV Fri, Nov 10, 2023 1.26 1.27 0.98 1.20
577 NASDAQ ZENV Thu, Nov 9, 2023 1.31 1.34 1.24 1.24
576 NASDAQ ZENV Wed, Nov 8, 2023 1.34 1.39 1.30 1.32
575 NASDAQ ZENV Tue, Nov 7, 2023 1.40 1.41 1.32 1.35
574 NASDAQ ZENV Mon, Nov 6, 2023 1.43 1.45 1.35 1.40
573 NASDAQ ZENV Fri, Nov 3, 2023 1.29 1.43 1.29 1.39
572 NASDAQ ZENV Thu, Nov 2, 2023 1.18 1.30 1.17 1.29
571 NASDAQ ZENV Wed, Nov 1, 2023 1.00 1.18 1.00 1.13
570 NASDAQ ZENV Tue, Oct 31, 2023 1.24 1.24 1.01 1.05
569 NASDAQ ZENV Mon, Oct 30, 2023 1.27 1.30 1.22 1.26
568 NASDAQ ZENV Fri, Oct 27, 2023 1.16 1.24 1.16 1.23
567 NASDAQ ZENV Thu, Oct 26, 2023 1.15 1.19 1.12 1.18
566 NASDAQ ZENV Wed, Oct 25, 2023 1.24 1.24 1.16 1.16
565 NASDAQ ZENV Tue, Oct 24, 2023 1.20 1.23 1.18 1.23
564 NASDAQ ZENV Mon, Oct 23, 2023 1.12 1.26 1.12 1.25
563 NASDAQ ZENV Fri, Oct 20, 2023 1.23 1.31 1.12 1.20
562 NASDAQ ZENV Thu, Oct 19, 2023 1.27 1.33 1.22 1.25
561 NASDAQ ZENV Wed, Oct 18, 2023 1.21 1.26 1.17 1.25
560 NASDAQ ZENV Tue, Oct 17, 2023 1.20 1.22 1.16 1.17
559 NASDAQ ZENV Mon, Oct 16, 2023 1.06 1.20 1.02 1.17
558 NASDAQ ZENV Fri, Oct 13, 2023 1.07 1.25 1.06 1.09
557 NASDAQ ZENV Thu, Oct 12, 2023 1.16 1.29 1.16 1.22
556 NASDAQ ZENV Wed, Oct 11, 2023 1.11 1.18 1.08 1.18
555 NASDAQ ZENV Tue, Oct 10, 2023 1.06 1.14 1.06 1.08
554 NASDAQ ZENV Mon, Oct 9, 2023 0.87 1.05 0.87 1.00
553 NASDAQ ZENV Fri, Oct 6, 2023 0.97 1.06 0.93 0.93
552 NASDAQ ZENV Thu, Oct 5, 2023 1.05 1.05 0.97 0.97
551 NASDAQ ZENV Wed, Oct 4, 2023 1.02 1.06 0.88 0.97
550 NASDAQ ZENV Tue, Oct 3, 2023 1.05 1.08 1.01 1.01
549 NASDAQ ZENV Mon, Oct 2, 2023 1.09 1.09 1.04 1.08
548 NASDAQ ZENV Fri, Sep 29, 2023 1.06 1.15 1.04 1.05
547 NASDAQ ZENV Thu, Sep 28, 2023 1.09 1.15 1.06 1.08
546 NASDAQ ZENV Wed, Sep 27, 2023 1.08 1.17 1.08 1.12
545 NASDAQ ZENV Tue, Sep 26, 2023 1.09 1.17 1.08 1.09
544 NASDAQ ZENV Mon, Sep 25, 2023 1.07 1.09 1.04 1.07
543 NASDAQ ZENV Fri, Sep 22, 2023 1.02 1.09 0.93 1.03
542 NASDAQ ZENV Thu, Sep 21, 2023 1.05 1.10 1.03 1.03
541 NASDAQ ZENV Wed, Sep 20, 2023 1.09 1.10 1.08 1.08
540 NASDAQ ZENV Tue, Sep 19, 2023 1.08 1.10 1.05 1.05
539 NASDAQ ZENV Mon, Sep 18, 2023 1.07 1.10 1.05 1.08
538 NASDAQ ZENV Fri, Sep 15, 2023 1.05 1.12 1.04 1.05
537 NASDAQ ZENV Thu, Sep 14, 2023 1.06 1.15 1.06 1.06
536 NASDAQ ZENV Wed, Sep 13, 2023 1.11 1.12 1.05 1.06
535 NASDAQ ZENV Tue, Sep 12, 2023 1.10 1.16 1.06 1.10
534 NASDAQ ZENV Mon, Sep 11, 2023 1.07 1.07 1.07 1.07
533 NASDAQ ZENV Fri, Sep 8, 2023 1.03 1.09 1.00 1.07
532 NASDAQ ZENV Thu, Sep 7, 2023 1.03 1.08 1.00 1.00
531 NASDAQ ZENV Wed, Sep 6, 2023 1.04 1.05 0.96 1.03
530 NASDAQ ZENV Tue, Sep 5, 2023 1.01 1.04 0.98 1.00
529 NASDAQ ZENV Fri, Sep 1, 2023 0.98 1.05 0.96 1.00
528 NASDAQ ZENV Thu, Aug 31, 2023 0.95 0.98 0.95 0.96
527 NASDAQ ZENV Wed, Aug 30, 2023 0.90 0.98 0.90 0.95
526 NASDAQ ZENV Tue, Aug 29, 2023 0.91 0.99 0.90 0.92
525 NASDAQ ZENV Mon, Aug 28, 2023 0.84 0.94 0.81 0.94
524 NASDAQ ZENV Fri, Aug 25, 2023 0.81 0.89 0.81 0.87
523 NASDAQ ZENV Thu, Aug 24, 2023 0.89 0.95 0.84 0.84
522 NASDAQ ZENV Wed, Aug 23, 2023 0.94 0.95 0.85 0.93
521 NASDAQ ZENV Tue, Aug 22, 2023 0.90 0.98 0.90 0.90
520 NASDAQ ZENV Mon, Aug 21, 2023 0.83 0.92 0.81 0.85
519 NASDAQ ZENV Fri, Aug 18, 2023 0.78 0.89 0.78 0.85
518 NASDAQ ZENV Thu, Aug 17, 2023 0.89 1.08 0.81 0.91
517 NASDAQ ZENV Wed, Aug 16, 2023 0.81 0.95 0.78 0.95
516 NASDAQ ZENV Tue, Aug 15, 2023 0.73 0.84 0.71 0.84
515 NASDAQ ZENV Mon, Aug 14, 2023 0.68 0.76 0.66 0.76
514 NASDAQ ZENV Fri, Aug 11, 2023 0.69 0.76 0.67 0.69
513 NASDAQ ZENV Thu, Aug 10, 2023 0.70 0.77 0.68 0.71
512 NASDAQ ZENV Wed, Aug 9, 2023 0.73 0.76 0.71 0.71
511 NASDAQ ZENV Tue, Aug 8, 2023 0.72 0.79 0.69 0.76
510 NASDAQ ZENV Mon, Aug 7, 2023 0.80 0.81 0.75 0.77
509 NASDAQ ZENV Fri, Aug 4, 2023 0.79 0.84 0.75 0.82
508 NASDAQ ZENV Thu, Aug 3, 2023 0.77 0.83 0.75 0.78
507 NASDAQ ZENV Wed, Aug 2, 2023 0.86 0.86 0.73 0.80
506 NASDAQ ZENV Tue, Aug 1, 2023 1.05 1.05 0.77 0.85
505 NASDAQ ZENV Mon, Jul 31, 2023 0.88 1.11 0.85 1.10
504 NASDAQ ZENV Fri, Jul 28, 2023 0.83 0.88 0.83 0.88
503 NASDAQ ZENV Thu, Jul 27, 2023 0.90 0.90 0.83 0.84
502 NASDAQ ZENV Wed, Jul 26, 2023 0.88 0.88 0.84 0.86
501 NASDAQ ZENV Tue, Jul 25, 2023 0.82 0.89 0.81 0.84
500 NASDAQ ZENV Mon, Jul 24, 2023 0.82 0.83 0.80 0.80
499 NASDAQ ZENV Fri, Jul 21, 2023 0.82 0.83 0.81 0.83
498 NASDAQ ZENV Thu, Jul 20, 2023 0.83 0.86 0.77 0.79
497 NASDAQ ZENV Wed, Jul 19, 2023 0.84 0.89 0.80 0.80
496 NASDAQ ZENV Tue, Jul 18, 2023 0.85 0.89 0.80 0.84
495 NASDAQ ZENV Mon, Jul 17, 2023 0.82 0.88 0.80 0.84
494 NASDAQ ZENV Fri, Jul 14, 2023 0.79 0.84 0.75 0.83
493 NASDAQ ZENV Thu, Jul 13, 2023 0.76 0.77 0.75 0.77
492 NASDAQ ZENV Wed, Jul 12, 2023 0.76 0.76 0.73 0.76
491 NASDAQ ZENV Tue, Jul 11, 2023 0.74 0.74 0.71 0.74
490 NASDAQ ZENV Mon, Jul 10, 2023 0.71 0.74 0.71 0.72
489 NASDAQ ZENV Fri, Jul 7, 2023 0.69 0.76 0.69 0.75
488 NASDAQ ZENV Thu, Jul 6, 2023 0.69 0.75 0.69 0.75
487 NASDAQ ZENV Wed, Jul 5, 2023 0.78 0.78 0.68 0.72
486 NASDAQ ZENV Mon, Jul 3, 2023 0.76 0.77 0.74 0.76
485 NASDAQ ZENV Fri, Jun 30, 2023 0.79 0.80 0.72 0.76
484 NASDAQ ZENV Thu, Jun 29, 2023 0.76 0.85 0.71 0.77
483 NASDAQ ZENV Wed, Jun 28, 2023 0.75 0.75 0.71 0.75
482 NASDAQ ZENV Tue, Jun 27, 2023 0.72 0.73 0.70 0.72
481 NASDAQ ZENV Mon, Jun 26, 2023 0.72 0.75 0.70 0.73
480 NASDAQ ZENV Fri, Jun 23, 2023 0.68 0.71 0.66 0.70
479 NASDAQ ZENV Thu, Jun 22, 2023 0.72 0.72 0.68 0.68
478 NASDAQ ZENV Wed, Jun 21, 2023 0.76 0.76 0.71 0.73
477 NASDAQ ZENV Tue, Jun 20, 2023 0.79 0.79 0.73 0.75
476 NASDAQ ZENV Fri, Jun 16, 2023 0.81 0.83 0.78 0.79
475 NASDAQ ZENV Thu, Jun 15, 2023 0.80 0.85 0.79 0.82
474 NASDAQ ZENV Wed, Jun 14, 2023 0.79 0.82 0.79 0.80
473 NASDAQ ZENV Tue, Jun 13, 2023 0.82 0.82 0.78 0.78
472 NASDAQ ZENV Mon, Jun 12, 2023 0.80 0.80 0.78 0.79
471 NASDAQ ZENV Fri, Jun 9, 2023 0.84 0.84 0.77 0.80
470 NASDAQ ZENV Thu, Jun 8, 2023 0.81 0.85 0.77 0.77
469 NASDAQ ZENV Wed, Jun 7, 2023 0.83 0.89 0.77 0.81
468 NASDAQ ZENV Tue, Jun 6, 2023 0.84 0.90 0.82 0.83
467 NASDAQ ZENV Mon, Jun 5, 2023 0.95 0.95 0.80 0.83
466 NASDAQ ZENV Fri, Jun 2, 2023 0.80 0.83 0.80 0.81
465 NASDAQ ZENV Thu, Jun 1, 2023 0.80 0.84 0.79 0.84
464 NASDAQ ZENV Wed, May 31, 2023 0.70 0.83 0.70 0.80
463 NASDAQ ZENV Tue, May 30, 2023 0.73 0.73 0.71 0.72
462 NASDAQ ZENV Fri, May 26, 2023 0.71 0.73 0.71 0.72
461 NASDAQ ZENV Thu, May 25, 2023 0.75 0.75 0.70 0.71
460 NASDAQ ZENV Wed, May 24, 2023 0.72 0.73 0.69 0.72
459 NASDAQ ZENV Tue, May 23, 2023 0.66 0.80 0.66 0.70
458 NASDAQ ZENV Mon, May 22, 2023 0.70 0.75 0.67 0.67
457 NASDAQ ZENV Fri, May 19, 2023 0.70 0.75 0.70 0.70
456 NASDAQ ZENV Thu, May 18, 2023 0.80 0.80 0.70 0.73
455 NASDAQ ZENV Wed, May 17, 2023 0.69 0.72 0.65 0.71
454 NASDAQ ZENV Tue, May 16, 2023 0.74 0.74 0.68 0.70
453 NASDAQ ZENV Mon, May 15, 2023 0.79 1.10 0.65 0.74
452 NASDAQ ZENV Fri, May 12, 2023 0.80 0.80 0.75 0.76
451 NASDAQ ZENV Thu, May 11, 2023 0.78 0.80 0.77 0.80
450 NASDAQ ZENV Wed, May 10, 2023 0.77 0.84 0.75 0.77
449 NASDAQ ZENV Tue, May 9, 2023 0.79 0.82 0.72 0.79
448 NASDAQ ZENV Mon, May 8, 2023 0.80 0.82 0.77 0.79
447 NASDAQ ZENV Fri, May 5, 2023 0.63 0.82 0.63 0.80
446 NASDAQ ZENV Thu, May 4, 2023 0.75 0.75 0.68 0.72
445 NASDAQ ZENV Wed, May 3, 2023 0.76 0.77 0.70 0.75
444 NASDAQ ZENV Tue, May 2, 2023 0.80 0.81 0.76 0.76
443 NASDAQ ZENV Mon, May 1, 2023 0.84 0.87 0.77 0.79
442 NASDAQ ZENV Fri, Apr 28, 2023 0.92 1.04 0.80 0.87
441 NASDAQ ZENV Thu, Apr 27, 2023 0.83 1.10 0.82 0.92
440 NASDAQ ZENV Wed, Apr 26, 2023 0.78 0.82 0.78 0.82
439 NASDAQ ZENV Tue, Apr 25, 2023 0.84 0.86 0.77 0.80
438 NASDAQ ZENV Mon, Apr 24, 2023 0.84 0.89 0.84 0.84
437 NASDAQ ZENV Fri, Apr 21, 2023 0.84 0.91 0.84 0.88
436 NASDAQ ZENV Thu, Apr 20, 2023 0.90 0.95 0.83 0.85
435 NASDAQ ZENV Wed, Apr 19, 2023 0.95 0.95 0.88 0.88
434 NASDAQ ZENV Tue, Apr 18, 2023 0.99 1.00 0.91 0.93
433 NASDAQ ZENV Mon, Apr 17, 2023 0.91 1.00 0.91 0.99
432 NASDAQ ZENV Fri, Apr 14, 2023 0.94 0.94 0.91 0.91
431 NASDAQ ZENV Thu, Apr 13, 2023 0.89 0.93 0.84 0.92
430 NASDAQ ZENV Wed, Apr 12, 2023 0.99 0.99 0.85 0.92
429 NASDAQ ZENV Tue, Apr 11, 2023 0.87 0.94 0.85 0.87
428 NASDAQ ZENV Mon, Apr 10, 2023 0.84 0.90 0.81 0.87
427 NASDAQ ZENV Thu, Apr 6, 2023 0.98 0.99 0.89 0.90
426 NASDAQ ZENV Wed, Apr 5, 2023 0.93 1.00 0.92 0.95
425 NASDAQ ZENV Tue, Apr 4, 2023 0.95 0.95 0.87 0.93
424 NASDAQ ZENV Mon, Apr 3, 2023 1.01 1.07 0.87 0.91
423 NASDAQ ZENV Fri, Mar 31, 2023 1.05 1.05 0.98 1.00
422 NASDAQ ZENV Thu, Mar 30, 2023 0.92 1.04 0.92 0.99
421 NASDAQ ZENV Wed, Mar 29, 2023 0.98 0.98 0.88 0.95
420 NASDAQ ZENV Tue, Mar 28, 2023 0.86 0.95 0.84 0.93
419 NASDAQ ZENV Mon, Mar 27, 2023 0.90 0.96 0.87 0.88
418 NASDAQ ZENV Fri, Mar 24, 2023 0.89 0.96 0.85 0.90
417 NASDAQ ZENV Thu, Mar 23, 2023 0.94 0.94 0.85 0.89
416 NASDAQ ZENV Wed, Mar 22, 2023 0.84 0.95 0.83 0.90
415 NASDAQ ZENV Tue, Mar 21, 2023 0.85 0.88 0.83 0.87
414 NASDAQ ZENV Mon, Mar 20, 2023 0.85 0.90 0.81 0.83
413 NASDAQ ZENV Fri, Mar 17, 2023 0.92 0.92 0.86 0.86
412 NASDAQ ZENV Thu, Mar 16, 2023 0.90 0.95 0.86 0.93
411 NASDAQ ZENV Wed, Mar 15, 2023 1.01 1.01 0.84 0.93
410 NASDAQ ZENV Tue, Mar 14, 2023 1.00 1.06 0.95 1.01
409 NASDAQ ZENV Mon, Mar 13, 2023 1.05 1.05 0.80 0.97
408 NASDAQ ZENV Fri, Mar 10, 2023 1.14 1.18 1.03 1.05
407 NASDAQ ZENV Thu, Mar 9, 2023 1.24 1.24 1.14 1.14
406 NASDAQ ZENV Wed, Mar 8, 2023 1.16 1.24 1.14 1.24
405 NASDAQ ZENV Tue, Mar 7, 2023 1.20 1.21 1.15 1.17
404 NASDAQ ZENV Mon, Mar 6, 2023 1.15 1.22 1.15 1.21
403 NASDAQ ZENV Fri, Mar 3, 2023 1.23 1.23 1.17 1.18
402 NASDAQ ZENV Thu, Mar 2, 2023 1.14 1.25 1.14 1.21
401 NASDAQ ZENV Wed, Mar 1, 2023 1.18 1.19 1.14 1.16
400 NASDAQ ZENV Tue, Feb 28, 2023 1.13 1.18 1.13 1.17
399 NASDAQ ZENV Mon, Feb 27, 2023 1.17 1.19 1.12 1.13
398 NASDAQ ZENV Fri, Feb 24, 2023 1.14 1.17 1.09 1.17
397 NASDAQ ZENV Thu, Feb 23, 2023 1.14 1.19 1.13 1.17
396 NASDAQ ZENV Wed, Feb 22, 2023 1.09 1.15 1.09 1.12
395 NASDAQ ZENV Tue, Feb 21, 2023 1.16 1.16 1.06 1.11
394 NASDAQ ZENV Fri, Feb 17, 2023 1.19 1.19 1.14 1.14
393 NASDAQ ZENV Thu, Feb 16, 2023 1.18 1.23 1.14 1.21
392 NASDAQ ZENV Wed, Feb 15, 2023 1.26 1.31 1.14 1.19
391 NASDAQ ZENV Tue, Feb 14, 2023 1.24 1.32 1.21 1.25
390 NASDAQ ZENV Mon, Feb 13, 2023 1.24 1.33 1.17 1.29
389 NASDAQ ZENV Fri, Feb 10, 2023 1.21 1.27 1.16 1.21
388 NASDAQ ZENV Thu, Feb 9, 2023 1.20 1.34 1.20 1.21
387 NASDAQ ZENV Wed, Feb 8, 2023 1.35 1.35 1.21 1.25
386 NASDAQ ZENV Tue, Feb 7, 2023 1.35 1.38 1.29 1.31
385 NASDAQ ZENV Mon, Feb 6, 2023 1.22 1.50 1.20 1.39
384 NASDAQ ZENV Fri, Feb 3, 2023 1.19 1.26 1.15 1.19
383 NASDAQ ZENV Thu, Feb 2, 2023 1.18 1.23 1.15 1.19
382 NASDAQ ZENV Wed, Feb 1, 2023 1.21 1.22 1.10 1.16
381 NASDAQ ZENV Tue, Jan 31, 2023 1.19 1.28 1.15 1.19
380 NASDAQ ZENV Mon, Jan 30, 2023 1.11 1.20 1.07 1.17
379 NASDAQ ZENV Fri, Jan 27, 2023 1.13 1.29 1.09 1.12
378 NASDAQ ZENV Thu, Jan 26, 2023 1.13 1.13 1.06 1.12
377 NASDAQ ZENV Wed, Jan 25, 2023 1.13 1.16 1.04 1.11
376 NASDAQ ZENV Tue, Jan 24, 2023 1.16 1.16 1.00 1.10
375 NASDAQ ZENV Mon, Jan 23, 2023 1.21 1.29 1.15 1.15
374 NASDAQ ZENV Fri, Jan 20, 2023 1.05 1.25 1.05 1.17
373 NASDAQ ZENV Thu, Jan 19, 2023 1.20 1.21 1.06 1.06
372 NASDAQ ZENV Wed, Jan 18, 2023 1.19 1.22 1.09 1.18
371 NASDAQ ZENV Tue, Jan 17, 2023 1.12 1.18 1.10 1.15
370 NASDAQ ZENV Fri, Jan 13, 2023 1.07 1.21 1.07 1.13
369 NASDAQ ZENV Thu, Jan 12, 2023 1.12 1.12 1.06 1.07
368 NASDAQ ZENV Wed, Jan 11, 2023 1.11 1.11 1.00 1.09
367 NASDAQ ZENV Tue, Jan 10, 2023 1.07 1.10 0.99 1.10
366 NASDAQ ZENV Mon, Jan 9, 2023 1.09 1.09 0.99 1.05
365 NASDAQ ZENV Fri, Jan 6, 2023 1.14 1.14 1.01 1.02
364 NASDAQ ZENV Thu, Jan 5, 2023 1.06 1.15 1.02 1.10
363 NASDAQ ZENV Wed, Jan 4, 2023 1.05 1.16 1.01 1.05
362 NASDAQ ZENV Tue, Jan 3, 2023 1.17 1.17 1.05 1.06
361 NASDAQ ZENV Fri, Dec 30, 2022 1.13 1.30 1.05 1.15
360 NASDAQ ZENV Thu, Dec 29, 2022 1.17 1.22 1.11 1.15
359 NASDAQ ZENV Wed, Dec 28, 2022 1.22 1.24 1.10 1.13
358 NASDAQ ZENV Tue, Dec 27, 2022 1.27 1.35 1.14 1.24
357 NASDAQ ZENV Fri, Dec 23, 2022 1.36 1.38 1.29 1.32
356 NASDAQ ZENV Thu, Dec 22, 2022 1.44 1.44 1.17 1.35
355 NASDAQ ZENV Wed, Dec 21, 2022 1.38 1.41 1.30 1.39
354 NASDAQ ZENV Tue, Dec 20, 2022 1.45 1.49 1.35 1.38
353 NASDAQ ZENV Mon, Dec 19, 2022 1.50 1.50 1.36 1.48
352 NASDAQ ZENV Fri, Dec 16, 2022 1.38 1.56 1.38 1.53
351 NASDAQ ZENV Thu, Dec 15, 2022 1.33 1.47 1.32 1.42
350 NASDAQ ZENV Wed, Dec 14, 2022 1.37 1.70 1.31 1.50
349 NASDAQ ZENV Tue, Dec 13, 2022 1.37 1.44 1.29 1.38
348 NASDAQ ZENV Mon, Dec 12, 2022 1.40 1.65 1.28 1.36
347 NASDAQ ZENV Fri, Dec 9, 2022 1.40 1.61 1.39 1.53
346 NASDAQ ZENV Thu, Dec 8, 2022 1.48 1.51 1.39 1.45
345 NASDAQ ZENV Wed, Dec 7, 2022 1.46 1.60 1.41 1.44
344 NASDAQ ZENV Tue, Dec 6, 2022 1.54 1.66 1.49 1.56
343 NASDAQ ZENV Mon, Dec 5, 2022 1.69 1.69 1.56 1.56
342 NASDAQ ZENV Fri, Dec 2, 2022 1.67 1.70 1.57 1.66
341 NASDAQ ZENV Thu, Dec 1, 2022 1.50 1.69 1.50 1.60
340 NASDAQ ZENV Wed, Nov 30, 2022 1.47 1.59 1.45 1.49
339 NASDAQ ZENV Tue, Nov 29, 2022 1.53 1.53 1.42 1.44
338 NASDAQ ZENV Mon, Nov 28, 2022 1.66 1.66 1.43 1.43
337 NASDAQ ZENV Fri, Nov 25, 2022 1.48 1.62 1.48 1.62
336 NASDAQ ZENV Wed, Nov 23, 2022 1.57 1.65 1.50 1.64
335 NASDAQ ZENV Tue, Nov 22, 2022 1.57 1.66 1.49 1.66
334 NASDAQ ZENV Mon, Nov 21, 2022 1.62 1.65 1.53 1.59
333 NASDAQ ZENV Fri, Nov 18, 2022 1.71 1.79 1.65 1.75
332 NASDAQ ZENV Thu, Nov 17, 2022 1.79 1.85 1.73 1.73
331 NASDAQ ZENV Wed, Nov 16, 2022 1.72 1.86 1.69 1.73
330 NASDAQ ZENV Tue, Nov 15, 2022 1.89 1.90 1.68 1.74
329 NASDAQ ZENV Mon, Nov 14, 2022 1.85 1.87 1.75 1.84
328 NASDAQ ZENV Fri, Nov 11, 2022 1.76 1.89 1.76 1.88
327 NASDAQ ZENV Thu, Nov 10, 2022 1.77 1.85 1.69 1.79
326 NASDAQ ZENV Wed, Nov 9, 2022 1.60 1.78 1.60 1.78
325 NASDAQ ZENV Tue, Nov 8, 2022 1.54 1.78 1.54 1.77
324 NASDAQ ZENV Mon, Nov 7, 2022 1.77 1.78 1.75 1.76
323 NASDAQ ZENV Fri, Nov 4, 2022 1.71 1.73 1.64 1.73
322 NASDAQ ZENV Thu, Nov 3, 2022 1.65 1.73 1.65 1.71
321 NASDAQ ZENV Wed, Nov 2, 2022 1.77 1.78 1.66 1.66
320 NASDAQ ZENV Tue, Nov 1, 2022 1.75 1.78 1.72 1.75
319 NASDAQ ZENV Mon, Oct 31, 2022 1.88 1.88 1.72 1.80
318 NASDAQ ZENV Fri, Oct 28, 2022 1.55 1.71 1.55 1.69
317 NASDAQ ZENV Thu, Oct 27, 2022 1.62 1.72 1.58 1.67
316 NASDAQ ZENV Wed, Oct 26, 2022 1.62 1.82 1.51 1.53
315 NASDAQ ZENV Tue, Oct 25, 2022 1.55 1.75 1.55 1.56
314 NASDAQ ZENV Mon, Oct 24, 2022 1.56 1.56 1.56 1.56
313 NASDAQ ZENV Fri, Oct 21, 2022 1.57 1.76 1.57 1.73
312 NASDAQ ZENV Thu, Oct 20, 2022 1.70 1.73 1.55 1.64
311 NASDAQ ZENV Wed, Oct 19, 2022 1.78 1.78 1.62 1.72
310 NASDAQ ZENV Tue, Oct 18, 2022 1.68 1.70 1.67 1.70
309 NASDAQ ZENV Mon, Oct 17, 2022 1.58 1.71 1.49 1.70
308 NASDAQ ZENV Fri, Oct 14, 2022 1.51 1.60 1.41 1.59
307 NASDAQ ZENV Thu, Oct 13, 2022 1.48 1.79 1.48 1.51
306 NASDAQ ZENV Wed, Oct 12, 2022 1.51 1.60 1.51 1.57
305 NASDAQ ZENV Tue, Oct 11, 2022 1.55 1.80 1.44 1.49
304 NASDAQ ZENV Mon, Oct 10, 2022 1.73 1.74 1.58 1.58
303 NASDAQ ZENV Fri, Oct 7, 2022 1.80 1.85 1.75 1.75
302 NASDAQ ZENV Thu, Oct 6, 2022 1.78 1.87 1.63 1.84
301 NASDAQ ZENV Wed, Oct 5, 2022 1.77 1.83 1.69 1.83
300 NASDAQ ZENV Tue, Oct 4, 2022 1.61 1.78 1.61 1.77
299 NASDAQ ZENV Mon, Oct 3, 2022 1.61 1.63 1.53 1.61
298 NASDAQ ZENV Fri, Sep 30, 2022 1.60 1.66 1.52 1.61
297 NASDAQ ZENV Thu, Sep 29, 2022 1.57 1.62 1.50 1.61
296 NASDAQ ZENV Wed, Sep 28, 2022 1.59 1.72 1.50 1.62
295 NASDAQ ZENV Tue, Sep 27, 2022 1.41 1.59 1.41 1.49
294 NASDAQ ZENV Mon, Sep 26, 2022 1.56 1.69 1.38 1.40
293 NASDAQ ZENV Fri, Sep 23, 2022 1.55 1.74 1.49 1.57
292 NASDAQ ZENV Thu, Sep 22, 2022 1.44 1.73 1.44 1.60
291 NASDAQ ZENV Tue, Sep 20, 2022 1.62 1.71 1.58 1.61
290 NASDAQ ZENV Mon, Sep 19, 2022 1.69 1.78 1.61 1.64
289 NASDAQ ZENV Fri, Sep 16, 2022 1.75 1.79 1.62 1.69
288 NASDAQ ZENV Thu, Sep 15, 2022 1.91 1.94 1.76 1.77
287 NASDAQ ZENV Wed, Sep 14, 2022 1.90 1.91 1.82 1.87
286 NASDAQ ZENV Tue, Sep 13, 2022 1.98 1.98 1.83 1.83
285 NASDAQ ZENV Mon, Sep 12, 2022 2.02 2.10 1.91 1.94
284 NASDAQ ZENV Fri, Sep 9, 2022 2.08 2.16 1.92 2.01
283 NASDAQ ZENV Thu, Sep 8, 2022 2.01 2.06 1.95 2.01
282 NASDAQ ZENV Wed, Sep 7, 2022 2.09 2.16 1.94 2.06
281 NASDAQ ZENV Tue, Sep 6, 2022 2.23 2.23 2.09 2.13
280 NASDAQ ZENV Fri, Sep 2, 2022 2.42 2.45 2.20 2.25
279 NASDAQ ZENV Thu, Sep 1, 2022 2.49 2.49 2.29 2.45
278 NASDAQ ZENV Wed, Aug 31, 2022 2.39 2.58 2.33 2.51
277 NASDAQ ZENV Tue, Aug 30, 2022 2.07 2.38 2.07 2.37
276 NASDAQ ZENV Mon, Aug 29, 2022 2.17 2.17 2.00 2.11
275 NASDAQ ZENV Fri, Aug 26, 2022 2.01 2.17 1.91 2.17
274 NASDAQ ZENV Thu, Aug 25, 2022 2.01 2.10 1.94 2.01
273 NASDAQ ZENV Wed, Aug 24, 2022 2.00 2.00 1.91 2.00
272 NASDAQ ZENV Tue, Aug 23, 2022 1.92 2.00 1.90 1.99
271 NASDAQ ZENV Mon, Aug 22, 2022 2.01 2.03 1.90 1.91
270 NASDAQ ZENV Fri, Aug 19, 2022 2.12 2.14 1.97 1.97
269 NASDAQ ZENV Thu, Aug 18, 2022 2.27 2.27 2.16 2.17
268 NASDAQ ZENV Wed, Aug 17, 2022 2.25 2.31 2.21 2.28
267 NASDAQ ZENV Tue, Aug 16, 2022 2.58 2.83 2.23 2.31
266 NASDAQ ZENV Mon, Aug 15, 2022 2.56 2.65 2.39 2.58
265 NASDAQ ZENV Fri, Aug 12, 2022 2.32 2.83 2.29 2.49
264 NASDAQ ZENV Thu, Aug 11, 2022 2.23 2.32 2.12 2.28
263 NASDAQ ZENV Wed, Aug 10, 2022 2.17 2.22 2.03 2.22
262 NASDAQ ZENV Tue, Aug 9, 2022 2.27 2.44 2.01 2.07
261 NASDAQ ZENV Mon, Aug 8, 2022 2.12 2.33 2.12 2.24
260 NASDAQ ZENV Fri, Aug 5, 2022 2.05 2.10 1.97 2.09
259 NASDAQ ZENV Thu, Aug 4, 2022 2.01 2.12 1.91 2.06
258 NASDAQ ZENV Wed, Aug 3, 2022 1.95 2.09 1.74 2.05
257 NASDAQ ZENV Tue, Aug 2, 2022 2.00 2.10 1.71 1.87
256 NASDAQ ZENV Mon, Aug 1, 2022 2.17 2.22 2.00 2.06
255 NASDAQ ZENV Fri, Jul 29, 2022 2.19 2.31 2.08 2.25
254 NASDAQ ZENV Thu, Jul 28, 2022 2.18 2.18 2.04 2.14
253 NASDAQ ZENV Wed, Jul 27, 2022 2.46 2.46 1.91 2.24
252 NASDAQ ZENV Tue, Jul 26, 2022 1.98 2.77 1.98 2.46
251 NASDAQ ZENV Mon, Jul 25, 2022 1.96 2.49 1.96 2.10
250 NASDAQ ZENV Fri, Jul 22, 2022 2.05 2.14 1.90 1.95
249 NASDAQ ZENV Thu, Jul 21, 2022 2.05 2.15 2.02 2.13
248 NASDAQ ZENV Wed, Jul 20, 2022 2.12 2.20 2.01 2.02
247 NASDAQ ZENV Tue, Jul 19, 2022 2.15 2.19 2.00 2.06
246 NASDAQ ZENV Mon, Jul 18, 2022 2.04 2.22 2.00 2.10
245 NASDAQ ZENV Fri, Jul 15, 2022 2.20 2.20 1.95 1.98
244 NASDAQ ZENV Thu, Jul 14, 2022 2.04 2.13 1.93 2.01
243 NASDAQ ZENV Wed, Jul 13, 2022 2.02 2.19 1.96 2.10
242 NASDAQ ZENV Tue, Jul 12, 2022 2.27 2.33 2.02 2.06
241 NASDAQ ZENV Mon, Jul 11, 2022 2.38 2.46 2.06 2.31
240 NASDAQ ZENV Fri, Jul 8, 2022 2.23 2.64 2.06 2.42
239 NASDAQ ZENV Thu, Jul 7, 2022 2.00 2.33 1.96 2.30
238 NASDAQ ZENV Wed, Jul 6, 2022 2.10 2.26 1.90 1.93
237 NASDAQ ZENV Tue, Jul 5, 2022 2.05 2.32 2.01 2.12
236 NASDAQ ZENV Fri, Jul 1, 2022 2.06 2.20 1.84 2.15
235 NASDAQ ZENV Thu, Jun 30, 2022 2.10 2.26 1.87 2.11
234 NASDAQ ZENV Wed, Jun 29, 2022 2.23 2.41 2.01 2.07
233 NASDAQ ZENV Tue, Jun 28, 2022 2.33 2.35 2.16 2.23
232 NASDAQ ZENV Mon, Jun 27, 2022 2.48 2.55 2.24 2.27
231 NASDAQ ZENV Fri, Jun 24, 2022 2.63 2.72 2.41 2.50
230 NASDAQ ZENV Thu, Jun 23, 2022 2.45 2.70 2.30 2.63
229 NASDAQ ZENV Wed, Jun 22, 2022 2.83 2.85 2.27 2.40
228 NASDAQ ZENV Tue, Jun 21, 2022 2.78 2.81 2.51 2.56
227 NASDAQ ZENV Fri, Jun 17, 2022 2.58 2.85 2.58 2.68
226 NASDAQ ZENV Thu, Jun 16, 2022 2.70 3.19 2.41 2.58
225 NASDAQ ZENV Wed, Jun 15, 2022 2.95 3.26 2.80 2.80
224 NASDAQ ZENV Mon, Jun 13, 2022 3.23 3.30 2.92 2.95
223 NASDAQ ZENV Fri, Jun 10, 2022 3.38 3.41 3.26 3.30
222 NASDAQ ZENV Thu, Jun 9, 2022 3.51 3.51 3.35 3.37
221 NASDAQ ZENV Wed, Jun 8, 2022 3.56 3.56 3.40 3.51
220 NASDAQ ZENV Tue, Jun 7, 2022 3.61 3.61 3.52 3.58
219 NASDAQ ZENV Mon, Jun 6, 2022 3.70 3.71 3.52 3.60
218 NASDAQ ZENV Fri, Jun 3, 2022 3.70 3.75 3.56 3.67
217 NASDAQ ZENV Thu, Jun 2, 2022 3.79 4.24 3.69 3.74
216 NASDAQ ZENV Wed, Jun 1, 2022 3.81 3.81 3.62 3.78
215 NASDAQ ZENV Tue, May 31, 2022 3.96 4.03 3.73 3.76
214 NASDAQ ZENV Fri, May 27, 2022 3.87 3.99 3.63 3.94
213 NASDAQ ZENV Thu, May 26, 2022 4.04 4.13 3.81 3.89
212 NASDAQ ZENV Wed, May 25, 2022 4.15 4.30 3.98 4.05
211 NASDAQ ZENV Tue, May 24, 2022 4.29 4.50 4.09 4.17
210 NASDAQ ZENV Mon, May 23, 2022 4.38 4.48 4.16 4.39
209 NASDAQ ZENV Fri, May 20, 2022 4.48 4.50 4.08 4.31
208 NASDAQ ZENV Thu, May 19, 2022 4.33 4.50 4.22 4.44
207 NASDAQ ZENV Wed, May 18, 2022 4.47 5.08 4.07 4.36
206 NASDAQ ZENV Tue, May 17, 2022 4.55 4.96 4.42 4.51
205 NASDAQ ZENV Mon, May 16, 2022 4.44 4.62 4.36 4.44
204 NASDAQ ZENV Fri, May 13, 2022 4.25 4.66 4.25 4.47
203 NASDAQ ZENV Thu, May 12, 2022 4.66 4.75 4.11 4.18
202 NASDAQ ZENV Wed, May 11, 2022 4.68 4.68 4.39 4.57
201 NASDAQ ZENV Tue, May 10, 2022 4.70 4.88 4.40 4.60
200 NASDAQ ZENV Mon, May 9, 2022 5.72 5.72 4.37 4.71
199 NASDAQ ZENV Fri, May 6, 2022 6.10 6.31 5.58 5.65
198 NASDAQ ZENV Thu, May 5, 2022 6.69 6.84 6.04 6.09
197 NASDAQ ZENV Wed, May 4, 2022 6.35 6.81 6.05 6.55
196 NASDAQ ZENV Tue, May 3, 2022 6.36 6.57 6.21 6.29
195 NASDAQ ZENV Mon, May 2, 2022 6.70 6.99 6.30 6.43
194 NASDAQ ZENV Fri, Apr 29, 2022 6.97 7.01 6.72 6.76
193 NASDAQ ZENV Thu, Apr 28, 2022 6.98 7.13 6.74 6.93
192 NASDAQ ZENV Wed, Apr 27, 2022 6.87 7.03 6.71 6.90
191 NASDAQ ZENV Tue, Apr 26, 2022 6.98 7.08 6.71 6.77
190 NASDAQ ZENV Mon, Apr 25, 2022 7.14 7.27 6.83 6.94
189 NASDAQ ZENV Fri, Apr 22, 2022 7.07 7.45 7.07 7.15
188 NASDAQ ZENV Thu, Apr 21, 2022 7.66 7.66 7.11 7.11
187 NASDAQ ZENV Wed, Apr 20, 2022 7.68 7.75 7.09 7.34
186 NASDAQ ZENV Tue, Apr 19, 2022 6.90 7.78 6.63 7.54
185 NASDAQ ZENV Mon, Apr 18, 2022 7.02 7.25 6.68 6.95
184 NASDAQ ZENV Thu, Apr 14, 2022 6.60 7.05 6.40 6.77
183 NASDAQ ZENV Wed, Apr 13, 2022 6.43 7.05 6.32 6.69
182 NASDAQ ZENV Tue, Apr 12, 2022 6.41 7.10 6.26 6.45
181 NASDAQ ZENV Mon, Apr 11, 2022 6.13 6.26 6.03 6.15
180 NASDAQ ZENV Fri, Apr 8, 2022 6.54 6.58 6.03 6.15
179 NASDAQ ZENV Thu, Apr 7, 2022 6.37 6.88 6.31 6.37
178 NASDAQ ZENV Wed, Apr 6, 2022 6.60 6.75 5.70 6.27
177 NASDAQ ZENV Tue, Apr 5, 2022 6.80 7.07 6.25 6.82
176 NASDAQ ZENV Mon, Apr 4, 2022 6.64 7.15 6.53 6.84
175 NASDAQ ZENV Fri, Apr 1, 2022 6.06 6.74 6.05 6.52
174 NASDAQ ZENV Thu, Mar 31, 2022 5.81 6.24 5.81 6.10
173 NASDAQ ZENV Wed, Mar 30, 2022 6.08 6.20 5.70 5.74
172 NASDAQ ZENV Tue, Mar 29, 2022 5.79 6.14 5.57 6.11
171 NASDAQ ZENV Mon, Mar 28, 2022 5.84 6.14 5.65 5.99
170 NASDAQ ZENV Fri, Mar 25, 2022 5.96 6.19 5.48 5.93
169 NASDAQ ZENV Thu, Mar 24, 2022 5.65 6.10 5.38 5.99
168 NASDAQ ZENV Wed, Mar 23, 2022 5.23 6.16 5.17 5.71
167 NASDAQ ZENV Tue, Mar 22, 2022 5.60 5.75 5.15 5.24
166 NASDAQ ZENV Mon, Mar 21, 2022 4.91 6.26 4.85 5.71
165 NASDAQ ZENV Fri, Mar 18, 2022 4.04 4.85 3.77 4.75
164 NASDAQ ZENV Thu, Mar 17, 2022 3.86 4.34 3.73 4.04
163 NASDAQ ZENV Wed, Mar 16, 2022 4.36 4.41 3.76 3.83
162 NASDAQ ZENV Tue, Mar 15, 2022 4.13 4.36 3.79 3.96
161 NASDAQ ZENV Mon, Mar 14, 2022 4.84 4.88 3.78 4.01
160 NASDAQ ZENV Fri, Mar 11, 2022 4.87 5.18 4.61 4.61
159 NASDAQ ZENV Thu, Mar 10, 2022 4.62 5.07 4.40 4.89
158 NASDAQ ZENV Wed, Mar 9, 2022 4.67 4.70 4.33 4.50
157 NASDAQ ZENV Tue, Mar 8, 2022 4.25 4.75 4.25 4.52
156 NASDAQ ZENV Mon, Mar 7, 2022 4.18 4.40 4.04 4.29
155 NASDAQ ZENV Fri, Mar 4, 2022 4.46 4.46 3.91 4.11
154 NASDAQ ZENV Thu, Mar 3, 2022 4.46 4.75 4.27 4.32
153 NASDAQ ZENV Wed, Mar 2, 2022 5.05 5.05 4.60 4.62
152 NASDAQ ZENV Tue, Mar 1, 2022 5.06 5.25 4.75 4.99
151 NASDAQ ZENV Mon, Feb 28, 2022 4.91 5.35 4.85 5.02
150 NASDAQ ZENV Fri, Feb 25, 2022 4.85 5.24 4.51 4.98
149 NASDAQ ZENV Thu, Feb 24, 2022 4.50 4.88 4.33 4.79
148 NASDAQ ZENV Wed, Feb 23, 2022 4.95 5.06 4.75 4.90
147 NASDAQ ZENV Tue, Feb 22, 2022 5.18 5.29 4.87 4.95
146 NASDAQ ZENV Fri, Feb 18, 2022 5.37 5.48 5.04 5.07
145 NASDAQ ZENV Thu, Feb 17, 2022 5.28 5.63 5.28 5.48
144 NASDAQ ZENV Wed, Feb 16, 2022 5.61 5.61 5.28 5.40
143 NASDAQ ZENV Tue, Feb 15, 2022 5.50 6.09 5.35 5.55
142 NASDAQ ZENV Mon, Feb 14, 2022 5.53 5.80 5.22 5.47
141 NASDAQ ZENV Fri, Feb 11, 2022 5.80 5.80 5.26 5.45
140 NASDAQ ZENV Thu, Feb 10, 2022 5.37 6.23 5.37 5.87
139 NASDAQ ZENV Wed, Feb 9, 2022 5.70 6.00 5.53 5.53
138 NASDAQ ZENV Tue, Feb 8, 2022 5.55 5.72 5.51 5.52
137 NASDAQ ZENV Mon, Feb 7, 2022 5.76 5.84 5.51 5.64
136 NASDAQ ZENV Fri, Feb 4, 2022 5.41 5.80 5.40 5.66
135 NASDAQ ZENV Thu, Feb 3, 2022 6.06 6.16 5.50 5.52
134 NASDAQ ZENV Wed, Feb 2, 2022 6.14 6.65 5.75 6.03
133 NASDAQ ZENV Tue, Feb 1, 2022 5.88 6.18 5.76 6.07
132 NASDAQ ZENV Mon, Jan 31, 2022 5.65 6.21 5.38 5.90
131 NASDAQ ZENV Fri, Jan 28, 2022 5.65 6.12 5.54 5.60
130 NASDAQ ZENV Thu, Jan 27, 2022 5.87 6.10 5.49 5.75
129 NASDAQ ZENV Wed, Jan 26, 2022 5.89 6.47 5.35 5.90
128 NASDAQ ZENV Tue, Jan 25, 2022 5.12 5.94 5.05 5.92
127 NASDAQ ZENV Mon, Jan 24, 2022 5.26 5.42 4.86 5.17
126 NASDAQ ZENV Fri, Jan 21, 2022 5.86 5.99 5.06 5.28
125 NASDAQ ZENV Thu, Jan 20, 2022 6.12 6.56 5.51 5.74
124 NASDAQ ZENV Wed, Jan 19, 2022 5.81 6.36 5.55 6.20
123 NASDAQ ZENV Tue, Jan 18, 2022 5.81 6.01 5.75 5.77
122 NASDAQ ZENV Fri, Jan 14, 2022 6.21 6.38 6.02 6.02
121 NASDAQ ZENV Thu, Jan 13, 2022 6.37 6.37 6.20 6.28
120 NASDAQ ZENV Wed, Jan 12, 2022 6.20 6.42 6.05 6.22
119 NASDAQ ZENV Tue, Jan 11, 2022 6.11 6.48 5.96 6.23
118 NASDAQ ZENV Mon, Jan 10, 2022 5.92 6.39 5.83 6.03
117 NASDAQ ZENV Fri, Jan 7, 2022 6.04 6.25 5.70 6.04
116 NASDAQ ZENV Thu, Jan 6, 2022 5.84 6.31 5.50 5.96
115 NASDAQ ZENV Wed, Jan 5, 2022 6.55 6.57 5.92 5.92
114 NASDAQ ZENV Tue, Jan 4, 2022 6.87 6.87 5.67 6.47
113 NASDAQ ZENV Mon, Jan 3, 2022 7.07 7.23 6.51 6.67
112 NASDAQ ZENV Fri, Dec 31, 2021 6.87 6.98 6.74 6.79
111 NASDAQ ZENV Thu, Dec 30, 2021 6.98 7.15 6.90 6.96
110 NASDAQ ZENV Wed, Dec 29, 2021 7.46 7.61 6.85 7.03
109 NASDAQ ZENV Tue, Dec 28, 2021 7.24 7.61 7.12 7.46
108 NASDAQ ZENV Mon, Dec 27, 2021 7.47 7.67 7.06 7.16
107 NASDAQ ZENV Thu, Dec 23, 2021 7.25 7.79 6.97 7.67
106 NASDAQ ZENV Wed, Dec 22, 2021 7.11 7.30 6.84 7.05
105 NASDAQ ZENV Tue, Dec 21, 2021 8.03 8.03 7.00 7.19
104 NASDAQ ZENV Mon, Dec 20, 2021 7.80 8.01 7.52 7.66
103 NASDAQ ZENV Fri, Dec 17, 2021 8.60 8.70 7.92 7.92
102 NASDAQ ZENV Thu, Dec 16, 2021 8.73 8.92 8.40 8.40
101 NASDAQ ZENV Wed, Dec 15, 2021 8.62 8.80 8.40 8.52
100 NASDAQ ZENV Tue, Dec 14, 2021 8.81 8.96 8.51 8.80
99 NASDAQ ZENV Mon, Dec 13, 2021 8.96 9.02 8.90 9.02
98 NASDAQ ZENV Fri, Dec 10, 2021 9.05 9.06 8.86 8.96
97 NASDAQ ZENV Thu, Dec 9, 2021 8.96 9.31 8.88 9.00
96 NASDAQ ZENV Wed, Dec 8, 2021 9.23 9.40 9.00 9.36
95 NASDAQ ZENV Tue, Dec 7, 2021 8.59 9.17 8.52 9.02
94 NASDAQ ZENV Mon, Dec 6, 2021 8.47 8.78 8.19 8.40
93 NASDAQ ZENV Fri, Dec 3, 2021 8.48 9.08 7.95 8.53
92 NASDAQ ZENV Thu, Dec 2, 2021 8.34 9.02 8.30 8.58
91 NASDAQ ZENV Wed, Dec 1, 2021 7.90 8.53 7.69 8.53
90 NASDAQ ZENV Tue, Nov 30, 2021 8.64 8.86 7.64 7.91
89 NASDAQ ZENV Mon, Nov 29, 2021 8.72 8.85 8.27 8.58
88 NASDAQ ZENV Wed, Nov 24, 2021 8.97 9.17 8.86 8.96
87 NASDAQ ZENV Tue, Nov 23, 2021 8.93 9.06 8.60 8.90
86 NASDAQ ZENV Mon, Nov 22, 2021 10.03 10.24 8.91 8.97
85 NASDAQ ZENV Fri, Nov 19, 2021 10.38 10.44 9.74 10.08
84 NASDAQ ZENV Thu, Nov 18, 2021 10.60 11.19 10.00 10.16
83 NASDAQ ZENV Wed, Nov 17, 2021 10.80 11.45 9.96 10.52
82 NASDAQ ZENV Tue, Nov 16, 2021 11.01 11.12 10.33 10.41
81 NASDAQ ZENV Mon, Nov 15, 2021 11.55 11.55 10.99 11.03
80 NASDAQ ZENV Fri, Nov 12, 2021 11.23 11.76 11.01 11.57
79 NASDAQ ZENV Thu, Nov 11, 2021 10.71 11.34 10.50 11.21
78 NASDAQ ZENV Wed, Nov 10, 2021 10.00 10.81 9.99 10.64
77 NASDAQ ZENV Tue, Nov 9, 2021 10.14 10.55 9.90 10.15
76 NASDAQ ZENV Mon, Nov 8, 2021 10.39 11.03 10.00 10.03
75 NASDAQ ZENV Fri, Nov 5, 2021 10.82 10.95 10.11 10.27
74 NASDAQ ZENV Thu, Nov 4, 2021 11.39 11.50 10.31 10.66
73 NASDAQ ZENV Wed, Nov 3, 2021 11.13 11.57 10.90 11.31
72 NASDAQ ZENV Tue, Nov 2, 2021 10.00 10.59 9.92 10.08
71 NASDAQ ZENV Mon, Nov 1, 2021 10.49 10.87 9.72 9.91
70 NASDAQ ZENV Thu, Oct 28, 2021 10.90 11.34 10.41 10.69
69 NASDAQ ZENV Wed, Oct 27, 2021 11.54 11.81 10.76 10.92
68 NASDAQ ZENV Tue, Oct 26, 2021 11.77 12.29 11.33 11.50
67 NASDAQ ZENV Mon, Oct 25, 2021 12.03 12.67 11.78 11.79
66 NASDAQ ZENV Fri, Oct 22, 2021 13.00 13.04 11.52 11.90
65 NASDAQ ZENV Thu, Oct 21, 2021 13.75 14.04 12.92 12.95
64 NASDAQ ZENV Wed, Oct 20, 2021 14.07 14.50 13.76 13.85
63 NASDAQ ZENV Tue, Oct 19, 2021 14.14 14.49 13.80 13.96
62 NASDAQ ZENV Mon, Oct 18, 2021 13.80 14.00 13.35 13.94
61 NASDAQ ZENV Fri, Oct 15, 2021 13.40 13.70 13.33 13.64
60 NASDAQ ZENV Thu, Oct 14, 2021 14.04 14.14 13.00 13.33
59 NASDAQ ZENV Wed, Oct 13, 2021 14.51 14.73 13.50 13.75
58 NASDAQ ZENV Tue, Oct 12, 2021 14.17 14.66 14.01 14.44
57 NASDAQ ZENV Mon, Oct 11, 2021 14.32 14.52 13.85 13.97
56 NASDAQ ZENV Fri, Oct 8, 2021 14.21 14.74 14.04 14.48
55 NASDAQ ZENV Thu, Oct 7, 2021 13.80 14.43 13.80 14.24
54 NASDAQ ZENV Wed, Oct 6, 2021 14.75 15.14 13.16 13.71
53 NASDAQ ZENV Tue, Oct 5, 2021 14.45 15.00 14.25 14.76
52 NASDAQ ZENV Mon, Oct 4, 2021 13.88 14.30 13.61 14.30
51 NASDAQ ZENV Fri, Oct 1, 2021 14.02 14.49 13.72 14.09
50 NASDAQ ZENV Thu, Sep 30, 2021 14.22 14.50 13.11 13.75
49 NASDAQ ZENV Wed, Sep 29, 2021 15.49 15.49 14.00 14.20
48 NASDAQ ZENV Tue, Sep 28, 2021 14.07 15.63 13.68 15.43
47 NASDAQ ZENV Mon, Sep 27, 2021 15.00 15.53 14.01 14.36
46 NASDAQ ZENV Fri, Sep 24, 2021 16.00 16.34 14.25 15.16
45 NASDAQ ZENV Thu, Sep 23, 2021 16.46 17.40 15.63 16.05
44 NASDAQ ZENV Wed, Sep 22, 2021 16.49 17.45 15.94 16.34
43 NASDAQ ZENV Tue, Sep 21, 2021 16.03 16.47 15.77 16.20
42 NASDAQ ZENV Mon, Sep 20, 2021 15.37 16.13 15.08 16.01
41 NASDAQ ZENV Fri, Sep 17, 2021 17.24 17.38 16.06 16.10
40 NASDAQ ZENV Thu, Sep 16, 2021 16.95 17.48 16.76 17.20
39 NASDAQ ZENV Wed, Sep 15, 2021 15.81 17.34 15.26 17.11
38 NASDAQ ZENV Tue, Sep 14, 2021 16.47 16.47 15.51 15.96
37 NASDAQ ZENV Mon, Sep 13, 2021 17.36 17.49 15.67 16.34
36 NASDAQ ZENV Fri, Sep 10, 2021 16.62 17.50 16.52 17.31
35 NASDAQ ZENV Thu, Sep 9, 2021 16.58 17.23 16.21 16.50
34 NASDAQ ZENV Wed, Sep 8, 2021 17.59 17.59 16.23 16.68
33 NASDAQ ZENV Tue, Sep 7, 2021 18.73 18.98 16.37 17.64
32 NASDAQ ZENV Fri, Sep 3, 2021 18.01 19.00 18.01 18.48
31 NASDAQ ZENV Thu, Sep 2, 2021 17.73 18.98 17.27 17.86
30 NASDAQ ZENV Wed, Sep 1, 2021 19.10 19.54 17.52 17.99
29 NASDAQ ZENV Tue, Aug 31, 2021 19.17 20.02 18.39 18.98
28 NASDAQ ZENV Mon, Aug 30, 2021 18.07 19.53 17.99 19.00
27 NASDAQ ZENV Fri, Aug 27, 2021 16.99 19.87 16.33 17.85
26 NASDAQ ZENV Thu, Aug 26, 2021 17.29 17.36 15.84 16.72
25 NASDAQ ZENV Wed, Aug 25, 2021 16.27 18.36 15.61 17.12
24 NASDAQ ZENV Tue, Aug 24, 2021 15.82 16.69 15.24 16.35
23 NASDAQ ZENV Mon, Aug 23, 2021 13.94 15.87 13.94 15.74
22 NASDAQ ZENV Fri, Aug 20, 2021 13.15 14.14 13.15 13.84
21 NASDAQ ZENV Thu, Aug 19, 2021 12.19 13.40 12.19 12.99
20 NASDAQ ZENV Wed, Aug 18, 2021 12.29 12.69 12.08 12.27
19 NASDAQ ZENV Tue, Aug 17, 2021 12.26 13.08 12.12 12.36
18 NASDAQ ZENV Mon, Aug 16, 2021 11.77 12.77 11.60 12.49
17 NASDAQ ZENV Fri, Aug 13, 2021 11.49 11.49 11.04 11.39
16 NASDAQ ZENV Thu, Aug 12, 2021 11.26 11.48 11.11 11.40
15 NASDAQ ZENV Wed, Aug 11, 2021 11.03 11.52 11.02 11.40
14 NASDAQ ZENV Tue, Aug 10, 2021 11.31 11.54 11.07 11.37
13 NASDAQ ZENV Mon, Aug 9, 2021 11.37 11.70 11.17 11.20
12 NASDAQ ZENV Fri, Aug 6, 2021 11.30 11.62 10.71 11.36
11 NASDAQ ZENV Thu, Aug 5, 2021 11.60 11.88 11.37 11.38
10 NASDAQ ZENV Wed, Aug 4, 2021 11.52 11.87 11.26 11.65
9 NASDAQ ZENV Tue, Aug 3, 2021 11.55 11.89 11.27 11.63
8 NASDAQ ZENV Mon, Aug 2, 2021 11.14 11.90 11.14 11.60
7 NASDAQ ZENV Fri, Jul 30, 2021 10.92 11.15 10.77 11.14
6 NASDAQ ZENV Thu, Jul 29, 2021 10.26 11.07 10.26 11.00
5 NASDAQ ZENV Wed, Jul 28, 2021 10.10 10.47 10.01 10.47
4 NASDAQ ZENV Tue, Jul 27, 2021 10.57 10.83 10.10 10.10
3 NASDAQ ZENV Mon, Jul 26, 2021 10.20 10.94 10.20 10.63
2 NASDAQ ZENV Fri, Jul 23, 2021 10.16 10.60 10.16 10.20
1 NASDAQ ZENV Thu, Jul 22, 2021 10.35 11.20 9.49 10.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024