Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Nexa Resources S.A. (NY: NEXA )

7.740 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 5.720 6.092 5.656 6.028 87,232 +0.17(+2.95%)
Jun 29, 2020 6.128 6.128 5.429 5.856 165,218 -0.19(-3.15%)
Jun 26, 2020 5.937 6.101 5.720 6.046 138,566 +0.06(+1.06%)
Jun 25, 2020 5.947 6.128 5.937 5.983 35,000 +0.04(+0.61%)
Jun 24, 2020 5.774 6.110 5.720 5.947 77,193 +0.28(+4.97%)
Jun 23, 2020 5.184 5.729 5.139 5.665 54,718 +0.53(+10.25%)
Jun 22, 2020 4.612 5.148 4.612 5.139 87,182 +0.12(+2.35%)
Jun 19, 2020 5.184 5.184 5.011 5.020 94,837 -0.05(-0.90%)
Jun 18, 2020 5.020 5.184 4.930 5.066 161,321 +0.05(+0.90%)
Jun 17, 2020 5.057 5.057 4.839 5.020 17,003 +0.02(+0.36%)
Jun 16, 2020 4.948 5.143 4.766 5.002 55,828 +0.33(+6.99%)
Jun 15, 2020 4.703 4.703 4.449 4.676 46,089 -0.17(-3.56%)
Jun 12, 2020 4.902 4.957 4.676 4.848 33,375 +0.13(+2.69%)
Jun 11, 2020 4.730 4.843 4.539 4.721 84,315 -0.19(-3.88%)
Jun 10, 2020 5.002 5.002 4.548 4.912 28,758 -0.10(-1.99%)
Jun 09, 2020 4.921 5.111 4.893 5.011 34,597 +0.02(+0.36%)
Jun 08, 2020 4.612 5.311 4.612 4.993 94,243 +0.61(+13.87%)
Jun 05, 2020 4.031 4.512 4.031 4.385 115,986 +0.30(+7.33%)
Jun 04, 2020 4.167 4.222 3.995 4.085 36,090 -0.05(-1.10%)
Jun 03, 2020 4.158 4.231 4.058 4.131 77,938 +0.24(+6.06%)
Jun 02, 2020 3.677 4.149 3.677 3.895 52,199 +0.17(+4.63%)
Jun 01, 2020 3.722 3.858 3.486 3.722 54,610 +0.06(+1.74%)
May 29, 2020 3.350 3.831 3.350 3.659 82,721 -0.05(-1.47%)
May 28, 2020 3.976 3.976 3.713 3.713 27,447 -0.20(-5.10%)
May 27, 2020 3.986 4.076 3.831 3.913 13,166 +0.01(+0.23%)
May 26, 2020 3.858 4.349 3.822 3.904 37,783 +0.06(+1.65%)
May 22, 2020 4.085 4.085 3.759 3.840 35,578 -0.28(-6.83%)
May 21, 2020 4.258 4.258 4.085 4.122 9,432 -0.16(-3.81%)
May 20, 2020 4.267 4.358 4.149 4.285 33,293 +0.07(+1.72%)
May 19, 2020 4.240 4.240 3.998 4.212 41,936 +0.01(+0.22%)
May 18, 2020 3.949 4.240 3.949 4.203 36,715 +0.38(+9.98%)
May 15, 2020 3.650 3.886 3.595 3.822 67,300 +0.14(+3.69%)
May 14, 2020 3.695 3.995 3.577 3.686 74,940 +0.05(+1.50%)
May 13, 2020 3.677 3.713 3.523 3.631 68,792 -0.05(-1.23%)
May 12, 2020 3.704 3.895 3.641 3.677 34,219 -0.14(-3.57%)
May 11, 2020 3.849 3.886 3.641 3.813 37,812 -0.10(-2.55%)
May 08, 2020 3.414 3.931 3.395 3.913 43,949 +0.46(+13.42%)
May 07, 2020 3.187 3.586 3.141 3.450 56,843 +0.19(+5.85%)
May 06, 2020 3.277 3.314 3.150 3.259 57,010 -0.04(-1.10%)
May 05, 2020 3.386 3.613 3.250 3.296 47,927 -0.03(-0.82%)
May 04, 2020 3.622 3.663 3.314 3.323 40,901 -0.32(-8.73%)
May 01, 2020 3.695 3.731 3.541 3.641 59,370 -0.16(-4.30%)
Apr 30, 2020 4.058 4.085 3.577 3.804 86,734 -0.34(-8.11%)
Apr 29, 2020 3.749 4.394 3.722 4.140 164,091 +0.47(+12.87%)
Apr 28, 2020 3.059 3.777 3.059 3.668 177,026 +0.59(+19.17%)
Apr 27, 2020 3.205 3.205 3.050 3.078 32,718 -0.09(-2.87%)
Apr 24, 2020 3.187 3.196 3.059 3.168 58,158 +0.03(+0.87%)
Apr 23, 2020 3.105 3.268 3.050 3.141 71,661 +0.00(+0.00%)
Apr 22, 2020 3.214 3.227 3.094 3.141 46,665 -0.01(-0.29%)
Apr 21, 2020 3.277 3.350 3.050 3.150 132,429 -0.25(-7.47%)
Apr 20, 2020 3.468 3.568 3.305 3.404 39,718 -0.07(-2.09%)
Apr 17, 2020 3.368 3.677 3.296 3.477 48,575 +0.14(+4.08%)
Apr 16, 2020 3.114 3.432 3.114 3.341 72,980 +0.14(+4.25%)
Apr 15, 2020 3.241 3.268 2.941 3.205 99,160 -0.22(-6.37%)
Apr 14, 2020 3.141 3.491 3.078 3.423 137,444 +0.19(+5.90%)
Apr 13, 2020 3.087 3.277 2.860 3.232 166,575 +0.10(+3.19%)
Apr 09, 2020 3.168 3.386 3.078 3.132 144,845 -0.03(-0.86%)
Apr 08, 2020 3.223 3.223 2.932 3.159 80,028 -0.05(-1.69%)
Apr 07, 2020 3.232 3.395 3.078 3.214 74,625 +0.05(+1.43%)
Apr 06, 2020 2.896 3.577 2.724 3.168 232,068 +0.42(+15.18%)
Apr 03, 2020 2.642 2.787 2.551 2.751 175,026 +0.23(+8.99%)
Apr 02, 2020 2.660 2.769 2.329 2.524 168,743 -0.17(-6.40%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.