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 )

17.15 -0.99 (-5.46%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2022 8.570 8.650 8.270 8.380 1,494,926 -0.15(-1.76%)
Nov 29, 2022 8.510 8.620 8.410 8.530 529,962 +0.06(+0.71%)
Nov 28, 2022 8.450 8.540 8.290 8.470 624,132 -0.06(-0.70%)
Nov 25, 2022 8.500 8.560 8.360 8.530 205,795 +0.03(+0.35%)
Nov 23, 2022 8.370 8.530 8.270 8.500 513,971 +0.17(+2.04%)
Nov 22, 2022 8.110 8.390 7.790 8.330 865,383 +0.12(+1.46%)
Nov 21, 2022 8.230 8.270 8.020 8.210 653,996 -0.11(-1.32%)
Nov 18, 2022 8.710 8.710 8.290 8.320 1,846,228 -0.22(-2.58%)
Nov 17, 2022 8.480 8.790 8.430 8.540 672,300 -0.22(-2.51%)
Nov 16, 2022 8.540 8.820 8.500 8.760 736,504 +0.10(+1.15%)
Nov 15, 2022 9.060 9.235 8.650 8.660 749,621 -0.27(-3.02%)
Nov 14, 2022 8.650 9.040 8.480 8.930 1,375,374 +0.16(+1.82%)
Nov 11, 2022 8.600 8.860 8.360 8.770 1,332,494 +0.29(+3.42%)
Nov 10, 2022 8.310 8.530 8.250 8.480 1,243,188 +0.58(+7.34%)
Nov 09, 2022 8.200 8.200 7.840 7.900 614,113 -0.38(-4.59%)
Nov 08, 2022 8.270 8.450 7.960 8.280 1,487,964 +0.11(+1.35%)
Nov 07, 2022 8.240 8.300 7.830 8.170 1,376,219 -0.13(-1.57%)
Nov 04, 2022 8.740 8.770 8.030 8.300 1,334,407 -0.28(-3.26%)
Nov 03, 2022 8.100 8.590 8.070 8.580 2,314,122 +0.52(+6.45%)
Nov 02, 2022 8.410 8.060 2,448,113 -0.31(-3.70%)
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.