Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zeta Global Holdings Corp Cl A (NY: ZETA )

16.43 -0.95 (-5.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 8.270 8.547 8.190 8.330 240,896 +0.04(+0.48%)
Nov 29, 2021 8.430 8.430 8.120 8.290 280,821 -0.06(-0.72%)
Nov 26, 2021 8.420 8.420 8.190 8.350 126,733 -0.20(-2.34%)
Nov 24, 2021 8.130 8.650 8.010 8.550 160,264 +0.27(+3.26%)
Nov 23, 2021 8.260 8.360 7.980 8.280 240,743 -0.01(-0.12%)
Nov 22, 2021 8.320 8.470 7.980 8.290 371,789 -0.15(-1.78%)
Nov 19, 2021 8.700 8.700 8.370 8.440 275,028 -0.20(-2.31%)
Nov 18, 2021 9.000 9.060 8.570 8.640 490,035 -0.35(-3.89%)
Nov 17, 2021 9.210 9.400 8.950 8.990 626,098 -0.15(-1.64%)
Nov 16, 2021 9.210 9.450 9.030 9.140 318,007 -0.14(-1.51%)
Nov 15, 2021 9.620 9.630 9.230 9.280 321,425 -0.20(-2.11%)
Nov 12, 2021 9.900 10.02 9.170 9.480 821,492 -0.40(-4.05%)
Nov 11, 2021 10.17 10.44 9.630 9.880 372,405 -0.02(-0.20%)
Nov 10, 2021 10.19 9.900 2,037,863 +0.00(+0.00%)
Nov 09, 2021 10.22 10.22 9.630 9.900 881,589 -0.36(-3.51%)
Nov 08, 2021 9.320 10.32 9.140 10.26 948,455 +1.06(+11.52%)
Nov 05, 2021 9.030 9.270 8.990 9.200 284,936 +0.24(+2.68%)
Nov 04, 2021 8.880 9.220 8.840 8.960 344,410 -0.04(-0.44%)
Nov 03, 2021 8.890 9.550 8.700 9.000 778,251 +0.11(+1.24%)
Nov 02, 2021 8.420 8.900 8.330 8.890 238,627 +0.41(+4.83%)
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.