Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.760 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2021 7.961 8.212 7.849 8.166 176,346 +0.25(+3.18%)
Jun 29, 2021 8.072 8.184 7.821 7.914 64,899 -0.23(-2.86%)
Jun 28, 2021 8.417 8.417 8.072 8.147 52,461 -0.27(-3.21%)
Jun 25, 2021 8.361 8.454 8.231 8.417 91,349 -0.07(-0.77%)
Jun 24, 2021 8.296 8.501 8.226 8.482 68,873 +0.28(+3.41%)
Jun 23, 2021 8.138 8.370 8.124 8.203 68,467 +0.18(+2.20%)
Jun 22, 2021 7.896 8.086 7.793 8.026 78,110 +0.13(+1.65%)
Jun 21, 2021 8.156 8.268 7.830 7.896 95,661 -0.21(-2.64%)
Jun 18, 2021 7.905 8.110 7.812 8.110 328,748 +0.19(+2.35%)
Jun 17, 2021 7.989 8.026 7.737 7.923 280,802 -0.15(-1.85%)
Jun 16, 2021 9.059 9.059 7.793 8.072 602,597 -1.03(-11.35%)
Jun 15, 2021 9.571 9.595 9.069 9.106 107,256 -0.55(-5.69%)
Jun 14, 2021 9.693 9.860 9.562 9.655 144,813 -0.09(-0.96%)
Jun 11, 2021 9.935 10.06 9.645 9.748 95,569 -0.07(-0.66%)
Jun 10, 2021 9.786 10.01 9.655 9.814 105,949 +0.06(+0.57%)
Jun 09, 2021 10.19 10.21 9.311 9.758 300,460 -0.78(-7.42%)
Jun 08, 2021 10.75 10.78 10.35 10.54 59,653 -0.24(-2.25%)
Jun 07, 2021 10.99 11.08 10.63 10.78 117,208 -0.10(-0.94%)
Jun 04, 2021 10.37 10.99 10.37 10.88 106,984 +0.54(+5.22%)
Jun 03, 2021 10.18 10.42 10.01 10.34 111,842 +0.10(+1.00%)
Jun 02, 2021 10.23 10.37 10.15 10.24 151,729 -0.02(-0.18%)
Jun 01, 2021 10.15 10.63 10.15 10.26 298,264 +0.31(+3.09%)
May 28, 2021 9.627 10.01 9.599 9.953 92,798 +0.29(+2.99%)
May 27, 2021 9.655 9.814 9.516 9.665 76,054 +0.04(+0.39%)
May 26, 2021 9.404 9.841 9.311 9.627 117,127 +0.12(+1.27%)
May 25, 2021 9.907 10.07 9.441 9.506 107,449 -0.47(-4.67%)
May 24, 2021 9.990 10.14 9.693 9.972 173,122 -0.13(-1.29%)
May 21, 2021 10.30 10.47 10.03 10.10 101,014 -0.07(-0.73%)
May 20, 2021 10.32 10.58 10.11 10.18 107,808 -0.02(-0.18%)
May 19, 2021 11.04 11.04 10.08 10.20 266,734 -0.73(-6.65%)
May 18, 2021 10.98 11.12 10.74 10.92 183,352 +0.09(+0.86%)
May 17, 2021 10.38 11.02 10.37 10.83 191,150 +0.54(+5.25%)
May 14, 2021 10.12 10.60 10.09 10.29 132,184 +0.23(+2.32%)
May 13, 2021 10.18 10.50 9.963 10.06 65,289 -0.07(-0.74%)
May 12, 2021 10.05 10.25 10.05 10.13 160,654 +0.14(+1.40%)
May 11, 2021 9.869 10.39 9.748 9.990 83,292 +0.12(+1.23%)
May 10, 2021 9.823 10.04 9.814 9.869 111,142 +0.21(+2.22%)
May 07, 2021 9.432 9.953 9.395 9.655 111,361 +0.29(+3.08%)
May 06, 2021 9.339 9.720 9.339 9.367 128,672 +0.03(+0.30%)
May 05, 2021 9.320 9.571 9.292 9.339 78,004 +0.10(+1.11%)
May 04, 2021 9.236 9.609 9.152 9.236 67,099 -0.19(-1.98%)
May 03, 2021 9.609 9.786 9.325 9.422 83,577 -0.20(-2.13%)
Apr 30, 2021 9.776 9.907 9.059 9.627 489,970 -0.14(-1.43%)
Apr 29, 2021 9.786 9.897 9.450 9.767 82,245 +0.02(+0.19%)
Apr 28, 2021 9.795 9.841 9.561 9.748 117,191 +0.14(+1.45%)
Apr 27, 2021 9.776 10.03 9.488 9.609 46,575 -0.11(-1.15%)
Apr 26, 2021 9.329 9.804 9.329 9.720 35,211 +0.35(+3.78%)
Apr 23, 2021 9.348 9.683 9.320 9.367 38,235 -0.13(-1.37%)
Apr 22, 2021 9.674 9.851 9.497 9.497 79,348 -0.21(-2.21%)
Apr 21, 2021 9.348 9.776 9.292 9.711 327,126 +0.31(+3.27%)
Apr 20, 2021 9.953 9.990 9.274 9.404 101,609 -0.64(-6.39%)
Apr 19, 2021 10.54 10.56 9.925 10.05 75,559 -0.57(-5.35%)
Apr 16, 2021 10.39 10.69 10.28 10.61 181,402 +0.52(+5.17%)
Apr 15, 2021 10.08 10.57 9.981 10.09 141,710 +0.11(+1.12%)
Apr 14, 2021 9.497 10.21 9.497 9.981 451,118 +0.50(+5.30%)
Apr 13, 2021 9.311 9.730 9.274 9.478 276,521 +0.18(+1.90%)
Apr 12, 2021 9.869 10.19 9.078 9.301 199,079 -0.46(-4.68%)
Apr 09, 2021 9.869 9.907 9.646 9.758 149,074 +0.02(+0.19%)
Apr 08, 2021 9.869 9.869 9.627 9.739 104,193 +0.02(+0.19%)
Apr 07, 2021 9.869 9.869 9.599 9.720 87,044 -0.06(-0.57%)
Apr 06, 2021 9.869 9.869 9.609 9.776 176,949 +0.00(+0.00%)
Apr 05, 2021 9.907 10.000 9.665 9.776 53,906 +0.05(+0.48%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.