Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Vtex Cl A (NY: VTEX )

6.860 +0.090 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.880 6.960 6.795 6.880 247,408 +0.01(+0.15%)
Dec 28, 2023 6.700 6.905 6.660 6.870 249,181 +0.14(+2.08%)
Dec 27, 2023 6.760 6.900 6.660 6.730 249,967 +0.00(+0.00%)
Dec 26, 2023 6.600 6.750 6.420 6.730 364,549 +0.11(+1.66%)
Dec 22, 2023 6.700 6.720 6.610 6.620 191,234 -0.06(-0.90%)
Dec 21, 2023 6.740 6.760 6.645 6.680 178,076 -0.02(-0.30%)
Dec 20, 2023 6.940 6.960 6.680 6.700 130,664 -0.27(-3.87%)
Dec 19, 2023 6.710 7.010 6.690 6.970 324,681 +0.25(+3.72%)
Dec 18, 2023 6.630 6.720 6.508 6.720 362,290 +0.09(+1.36%)
Dec 15, 2023 6.620 6.640 6.540 6.630 289,467 -0.02(-0.30%)
Dec 14, 2023 6.770 6.830 6.570 6.650 261,410 -0.09(-1.34%)
Dec 13, 2023 6.770 6.770 6.550 6.740 228,883 -0.04(-0.59%)
Dec 12, 2023 6.700 6.825 6.620 6.780 236,883 +0.08(+1.19%)
Dec 11, 2023 6.830 6.830 6.620 6.700 249,276 -0.13(-1.90%)
Dec 08, 2023 6.720 6.870 6.610 6.830 235,160 +0.02(+0.29%)
Dec 07, 2023 6.940 7.015 6.765 6.810 252,763 -0.13(-1.87%)
Dec 06, 2023 6.810 6.990 6.695 6.940 390,996 +0.12(+1.76%)
Dec 05, 2023 6.830 6.926 6.760 6.820 158,652 -0.04(-0.58%)
Dec 04, 2023 6.930 6.950 6.805 6.860 246,918 -0.07(-1.01%)
Dec 01, 2023 6.850 6.935 6.735 6.930 327,295 +0.06(+0.87%)
Nov 30, 2023 6.930 7.030 6.760 6.870 235,347 -0.06(-0.87%)
Nov 29, 2023 6.990 7.100 6.885 6.930 296,517 -0.06(-0.86%)
Nov 28, 2023 6.920 7.090 6.880 6.990 349,342 +0.03(+0.43%)
Nov 27, 2023 6.900 6.980 6.830 6.960 284,536 +0.06(+0.87%)
Nov 24, 2023 7.140 7.140 6.845 6.900 135,005 -0.18(-2.54%)
Nov 22, 2023 7.000 7.140 6.900 7.080 441,696 +0.18(+2.61%)
Nov 21, 2023 7.060 7.120 6.870 6.900 296,078 -0.17(-2.40%)
Nov 20, 2023 6.850 7.150 6.700 7.070 1,199,631 +0.32(+4.74%)
Nov 17, 2023 6.680 6.840 6.660 6.750 339,061 +0.07(+1.05%)
Nov 16, 2023 6.670 6.790 6.529 6.680 545,222 -0.06(-0.89%)
Nov 15, 2023 6.680 6.780 6.600 6.740 282,056 +0.11(+1.66%)
Nov 14, 2023 6.550 6.670 6.460 6.630 658,169 +0.21(+3.27%)
Nov 13, 2023 6.670 6.718 6.395 6.420 244,758 -0.23(-3.46%)
Nov 10, 2023 6.260 6.650 6.260 6.650 782,888 +0.31(+4.89%)
Nov 09, 2023 6.480 6.550 6.300 6.340 790,340 -0.05(-0.78%)
Nov 08, 2023 6.440 6.775 5.985 6.390 2,160,979 +0.53(+9.04%)
Nov 07, 2023 5.520 5.900 5.520 5.860 426,295 +0.30(+5.40%)
Nov 06, 2023 5.740 5.795 5.480 5.560 281,917 -0.15(-2.63%)
Nov 03, 2023 5.540 5.855 5.525 5.710 1,187,976 +0.16(+2.88%)
Nov 02, 2023 5.500 5.625 5.470 5.550 408,822 +0.13(+2.40%)
Nov 01, 2023 5.450 5.490 5.390 5.420 796,953 +0.01(+0.18%)
Oct 31, 2023 5.420 5.440 5.370 5.410 332,432 +0.05(+0.93%)
Oct 30, 2023 5.440 5.440 5.310 5.360 252,060 -0.04(-0.74%)
Oct 27, 2023 5.380 5.560 5.370 5.400 415,397 +0.03(+0.56%)
Oct 26, 2023 5.490 5.540 5.340 5.370 386,612 -0.12(-2.19%)
Oct 25, 2023 5.470 5.640 5.430 5.490 436,863 +0.11(+2.04%)
Oct 24, 2023 5.250 5.489 5.250 5.380 557,785 +0.13(+2.48%)
Oct 23, 2023 5.190 5.340 5.050 5.250 766,700 +0.04(+0.77%)
Oct 20, 2023 5.130 5.210 4.990 5.210 804,272 +0.10(+1.96%)
Oct 19, 2023 4.980 5.230 4.970 5.110 905,126 +0.12(+2.40%)
Oct 18, 2023 5.030 5.050 4.945 4.990 679,590 -0.07(-1.38%)
Oct 17, 2023 4.920 5.125 4.890 5.060 398,607 +0.10(+2.02%)
Oct 16, 2023 4.850 4.970 4.780 4.960 236,039 +0.13(+2.69%)
Oct 13, 2023 4.790 4.850 4.740 4.830 274,576 +0.04(+0.84%)
Oct 12, 2023 4.800 4.840 4.660 4.790 523,634 -0.06(-1.24%)
Oct 11, 2023 4.820 4.949 4.810 4.850 316,547 +0.05(+1.04%)
Oct 10, 2023 4.810 4.980 4.775 4.800 400,840 -0.05(-1.03%)
Oct 09, 2023 5.050 5.050 4.840 4.850 264,058 -0.23(-4.53%)
Oct 06, 2023 5.120 5.210 5.070 5.080 173,256 -0.11(-2.12%)
Oct 05, 2023 5.180 5.310 5.130 5.190 303,247 -0.05(-0.95%)
Oct 04, 2023 4.910 5.250 4.900 5.240 1,478,135 +0.34(+6.94%)
Oct 03, 2023 4.940 5.030 4.890 4.900 500,152 -0.10(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.