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 29, 2023 5.060 5.100 4.990 5.010 206,080 -0.02(-0.40%)
Sep 28, 2023 4.960 5.030 4.880 5.030 420,723 +0.12(+2.44%)
Sep 27, 2023 4.820 4.970 4.809 4.910 474,894 +0.15(+3.15%)
Sep 26, 2023 4.880 4.950 4.755 4.760 422,924 -0.15(-3.05%)
Sep 25, 2023 4.950 4.994 4.900 4.910 320,864 -0.06(-1.21%)
Sep 22, 2023 5.060 5.100 4.960 4.970 362,460 -0.09(-1.78%)
Sep 21, 2023 5.120 5.180 4.970 5.060 425,123 -0.15(-2.88%)
Sep 20, 2023 5.240 5.345 5.120 5.210 639,168 +0.02(+0.39%)
Sep 19, 2023 5.310 5.310 5.180 5.190 295,266 -0.12(-2.26%)
Sep 18, 2023 5.420 5.430 5.245 5.310 302,172 -0.12(-2.21%)
Sep 15, 2023 5.460 5.510 5.350 5.430 305,365 -0.03(-0.55%)
Sep 14, 2023 5.590 5.670 5.390 5.460 479,579 -0.09(-1.62%)
Sep 13, 2023 5.500 5.600 5.470 5.550 447,795 +0.00(+0.00%)
Sep 12, 2023 5.610 5.710 5.490 5.550 699,798 -0.10(-1.77%)
Sep 11, 2023 5.630 5.715 5.600 5.650 430,428 +0.02(+0.36%)
Sep 08, 2023 5.780 5.910 5.600 5.630 460,145 -0.24(-4.09%)
Sep 07, 2023 5.860 5.940 5.760 5.870 260,098 -0.07(-1.18%)
Sep 06, 2023 6.080 6.170 5.920 5.940 434,919 -0.17(-2.78%)
Sep 05, 2023 6.100 6.170 5.970 6.110 919,630 +0.06(+0.99%)
Sep 01, 2023 6.060 6.133 6.040 6.050 326,813 +0.02(+0.33%)
Aug 31, 2023 6.080 6.185 5.985 6.030 534,059 -0.06(-0.99%)
Aug 30, 2023 6.010 6.245 6.000 6.090 523,062 +0.12(+2.01%)
Aug 29, 2023 6.100 6.290 5.940 5.970 1,312,286 -0.18(-2.93%)
Aug 28, 2023 6.280 6.350 6.110 6.150 386,487 -0.09(-1.44%)
Aug 25, 2023 6.220 6.400 6.140 6.240 520,591 +0.03(+0.48%)
Aug 24, 2023 6.400 6.495 6.180 6.210 799,357 -0.07(-1.11%)
Aug 23, 2023 6.070 6.680 6.050 6.280 2,752,229 +0.53(+9.22%)
Aug 22, 2023 5.390 5.890 5.390 5.750 1,901,025 +0.46(+8.70%)
Aug 21, 2023 5.240 5.420 5.170 5.290 897,502 +0.04(+0.76%)
Aug 18, 2023 5.000 5.310 4.990 5.250 554,603 +0.22(+4.37%)
Aug 17, 2023 5.070 5.135 5.020 5.030 310,676 -0.04(-0.79%)
Aug 16, 2023 5.100 5.140 4.980 5.070 487,377 -0.03(-0.59%)
Aug 15, 2023 5.140 5.300 5.055 5.100 310,450 -0.03(-0.58%)
Aug 14, 2023 5.200 5.300 5.110 5.130 437,161 -0.13(-2.47%)
Aug 11, 2023 5.110 5.280 5.110 5.260 257,115 +0.03(+0.57%)
Aug 10, 2023 5.380 5.540 5.200 5.230 186,157 -0.14(-2.61%)
Aug 09, 2023 5.340 5.460 5.060 5.370 1,114,457 +0.17(+3.27%)
Aug 08, 2023 5.130 5.290 5.070 5.200 324,059 +0.01(+0.19%)
Aug 07, 2023 5.240 5.260 5.030 5.190 205,986 -0.04(-0.76%)
Aug 04, 2023 5.270 5.450 5.220 5.230 234,188 +0.02(+0.38%)
Aug 03, 2023 5.180 5.290 5.150 5.210 116,688 -0.01(-0.19%)
Aug 02, 2023 5.280 5.340 5.170 5.220 161,988 -0.17(-3.15%)
Aug 01, 2023 5.390 5.400 5.240 5.390 362,326 -0.06(-1.10%)
Jul 31, 2023 5.330 5.450 5.230 5.450 261,640 +0.14(+2.64%)
Jul 28, 2023 5.320 5.410 5.270 5.310 262,398 +0.02(+0.38%)
Jul 27, 2023 5.370 5.480 5.250 5.290 180,163 -0.05(-0.94%)
Jul 26, 2023 5.290 5.370 5.270 5.340 166,845 +0.08(+1.52%)
Jul 25, 2023 5.320 5.370 5.250 5.260 205,271 -0.07(-1.31%)
Jul 24, 2023 5.520 5.600 5.280 5.330 366,884 -0.17(-3.09%)
Jul 21, 2023 5.510 5.780 5.445 5.500 523,755 +0.03(+0.55%)
Jul 20, 2023 5.480 5.560 5.295 5.470 561,416 -0.02(-0.36%)
Jul 19, 2023 5.740 5.870 5.460 5.490 499,922 -0.17(-3.00%)
Jul 18, 2023 5.390 5.740 5.340 5.660 951,101 +0.33(+6.19%)
Jul 17, 2023 5.100 5.410 4.980 5.330 880,121 +0.26(+5.13%)
Jul 14, 2023 4.980 5.130 4.975 5.070 469,682 +0.16(+3.26%)
Jul 13, 2023 4.800 5.100 4.755 4.910 878,028 +0.16(+3.37%)
Jul 12, 2023 4.710 5.110 4.570 4.750 745,575 +0.10(+2.15%)
Jul 11, 2023 4.620 4.800 4.610 4.650 188,635 +0.05(+1.09%)
Jul 10, 2023 4.660 4.750 4.595 4.600 439,782 -0.04(-0.86%)
Jul 07, 2023 4.600 4.820 4.590 4.640 346,356 +0.04(+0.87%)
Jul 06, 2023 4.710 4.890 4.510 4.600 410,994 -0.21(-4.37%)
Jul 05, 2023 4.700 4.820 4.550 4.810 220,451 +0.08(+1.69%)
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.