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 (%)
Sep 30, 2022 3.670 3.800 3.620 3.700 207,527 +0.01(+0.27%)
Sep 29, 2022 3.790 3.790 3.570 3.690 121,596 -0.13(-3.40%)
Sep 28, 2022 3.640 3.880 3.640 3.820 65,726 +0.21(+5.82%)
Sep 27, 2022 3.600 3.750 3.590 3.610 148,379 +0.04(+1.12%)
Sep 26, 2022 3.870 4.040 3.560 3.570 236,294 -0.33(-8.46%)
Sep 23, 2022 3.920 3.990 3.820 3.900 197,037 -0.13(-3.23%)
Sep 22, 2022 4.100 4.100 3.950 4.030 158,358 -0.08(-1.95%)
Sep 21, 2022 4.210 4.330 4.040 4.110 166,539 -0.07(-1.67%)
Sep 20, 2022 3.870 4.190 3.750 4.180 268,323 +0.20(+5.03%)
Sep 19, 2022 3.930 4.010 3.770 3.980 153,227 +0.08(+2.05%)
Sep 16, 2022 4.100 4.100 3.700 3.900 434,763 -0.27(-6.47%)
Sep 15, 2022 4.100 4.380 4.090 4.170 146,678 +0.01(+0.24%)
Sep 14, 2022 4.350 4.385 4.145 4.160 146,387 -0.21(-4.81%)
Sep 13, 2022 4.240 4.450 4.230 4.370 229,507 -0.09(-2.02%)
Sep 12, 2022 4.420 4.580 4.340 4.460 122,257 +0.06(+1.36%)
Sep 09, 2022 4.160 4.490 4.160 4.400 236,511 +0.28(+6.80%)
Sep 08, 2022 4.050 4.170 3.998 4.120 260,649 +0.01(+0.24%)
Sep 07, 2022 4.010 4.140 3.950 4.110 146,201 +0.10(+2.49%)
Sep 06, 2022 3.910 4.110 3.900 4.010 177,189 +0.06(+1.52%)
Sep 02, 2022 4.050 4.055 3.890 3.950 261,777 -0.06(-1.50%)
Sep 01, 2022 4.280 4.300 3.890 4.010 175,430 -0.32(-7.39%)
Aug 31, 2022 4.210 4.500 4.210 4.330 288,179 +0.10(+2.36%)
Aug 30, 2022 4.290 4.440 4.030 4.230 249,935 -0.05(-1.17%)
Aug 29, 2022 4.110 4.470 4.050 4.280 405,508 +0.14(+3.38%)
Aug 26, 2022 4.200 4.285 4.020 4.140 2,658,575 +0.27(+6.98%)
Aug 25, 2022 3.940 4.100 3.840 3.870 1,017,186 -0.04(-1.02%)
Aug 24, 2022 3.850 4.110 3.850 3.910 1,245,642 +0.06(+1.56%)
Aug 23, 2022 3.810 3.955 3.730 3.850 466,630 +0.00(+0.00%)
Aug 22, 2022 3.660 4.030 3.660 3.850 548,011 +0.11(+2.94%)
Aug 19, 2022 3.910 4.050 3.710 3.740 3,505,408 -0.26(-6.50%)
Aug 18, 2022 3.750 4.180 3.710 4.000 1,067,244 +0.14(+3.63%)
Aug 17, 2022 3.930 4.280 3.770 3.860 5,037,478 -0.14(-3.50%)
Aug 16, 2022 3.880 4.110 3.785 4.000 760,546 +0.07(+1.78%)
Aug 15, 2022 4.370 4.580 3.610 3.930 797,447 -0.42(-9.66%)
Aug 12, 2022 4.050 4.610 3.900 4.350 605,142 +0.02(+0.46%)
Aug 11, 2022 4.200 4.410 4.130 4.330 370,154 +0.14(+3.34%)
Aug 10, 2022 4.090 4.200 3.850 4.190 270,990 +0.22(+5.54%)
Aug 09, 2022 4.520 5.480 3.840 3.970 516,339 -0.96(-19.47%)
Aug 08, 2022 4.170 5.000 4.170 4.930 499,531 +0.82(+19.95%)
Aug 05, 2022 3.760 4.170 3.690 4.110 287,292 +0.26(+6.75%)
Aug 04, 2022 4.100 4.147 3.800 3.850 131,936 -0.24(-5.87%)
Aug 03, 2022 3.810 4.190 3.780 4.090 345,424 +0.30(+7.92%)
Aug 02, 2022 3.490 3.850 3.490 3.790 141,400 +0.27(+7.67%)
Aug 01, 2022 3.440 3.520 3.290 3.520 206,977 +0.05(+1.44%)
Jul 29, 2022 3.570 3.570 3.290 3.470 263,653 -0.10(-2.80%)
Jul 28, 2022 3.330 3.700 3.160 3.570 305,923 +0.27(+8.18%)
Jul 27, 2022 3.030 3.310 2.970 3.300 143,173 +0.37(+12.63%)
Jul 26, 2022 2.970 3.030 2.820 2.930 235,000 -0.06(-2.01%)
Jul 25, 2022 3.080 3.100 2.900 2.990 105,209 -0.12(-3.86%)
Jul 22, 2022 3.290 3.290 3.110 3.110 289,801 -0.20(-6.04%)
Jul 21, 2022 3.380 3.400 3.210 3.310 222,579 -0.04(-1.19%)
Jul 20, 2022 3.070 3.390 3.020 3.350 634,324 +0.23(+7.37%)
Jul 19, 2022 2.860 3.230 2.860 3.120 439,790 +0.23(+7.96%)
Jul 18, 2022 2.840 3.080 2.770 2.890 400,496 +0.11(+3.96%)
Jul 15, 2022 2.860 2.960 2.730 2.780 158,229 -0.10(-3.47%)
Jul 14, 2022 2.800 2.920 2.660 2.880 314,311 -0.05(-1.71%)
Jul 13, 2022 2.740 3.000 2.720 2.930 302,458 +0.07(+2.45%)
Jul 12, 2022 2.960 3.060 2.800 2.860 385,432 -0.10(-3.38%)
Jul 11, 2022 3.060 3.140 2.940 2.960 279,376 -0.20(-6.33%)
Jul 08, 2022 3.140 3.220 3.020 3.160 149,818 -0.06(-1.86%)
Jul 07, 2022 2.950 3.300 2.950 3.220 315,636 +0.13(+4.21%)
Jul 06, 2022 3.120 3.210 3.060 3.090 243,324 -0.08(-2.52%)
Jul 05, 2022 2.960 3.180 2.960 3.170 393,038 +0.12(+3.93%)
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.