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 )

16.35 -0.11 (-0.67%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Nov 30, 2023 8.350 8.400 8.020 8.170 1,156,763 -0.07(-0.85%)
Nov 29, 2023 8.560 8.680 8.190 8.240 1,454,375 -0.29(-3.40%)
Nov 28, 2023 8.590 8.850 8.530 8.530 1,576,459 -0.12(-1.39%)
Nov 27, 2023 8.620 8.700 8.580 8.650 1,535,429 -0.02(-0.23%)
Nov 24, 2023 8.610 8.705 8.530 8.670 361,688 +0.01(+0.12%)
Nov 22, 2023 8.620 8.680 8.550 8.660 936,822 +0.13(+1.52%)
Nov 21, 2023 8.490 8.550 8.332 8.530 678,397 -0.05(-0.58%)
Nov 20, 2023 8.440 8.710 8.420 8.580 776,047 +0.11(+1.30%)
Nov 17, 2023 8.430 8.540 8.360 8.470 762,870 +0.04(+0.47%)
Nov 16, 2023 8.640 8.650 8.340 8.430 746,636 -0.27(-3.10%)
Nov 15, 2023 8.560 8.900 8.530 8.700 1,779,080 +0.16(+1.87%)
Nov 14, 2023 8.440 8.610 8.360 8.540 1,210,965 +0.37(+4.53%)
Nov 13, 2023 8.170 8.270 8.030 8.170 752,528 -0.07(-0.85%)
Nov 10, 2023 8.240 8.340 8.095 8.240 775,761 +0.08(+0.98%)
Nov 09, 2023 8.520 8.530 8.125 8.160 920,889 -0.25(-2.97%)
Nov 08, 2023 8.470 8.495 8.345 8.410 822,584 -0.03(-0.36%)
Nov 07, 2023 8.240 8.680 8.060 8.440 1,222,712 +0.31(+3.81%)
Nov 06, 2023 8.320 8.320 8.050 8.130 934,384 -0.32(-3.79%)
Nov 03, 2023 8.150 8.525 8.060 8.450 1,789,279 +0.35(+4.32%)
Nov 02, 2023 8.030 8.180 7.630 8.100 3,444,654 +0.37(+4.79%)
Nov 01, 2023 7.730 7.785 7.580 7.730 1,433,379 -0.07(-0.90%)
Oct 31, 2023 7.600 7.810 7.500 7.800 1,333,567 +0.23(+3.04%)
Oct 30, 2023 7.750 7.770 7.375 7.570 1,357,024 -0.09(-1.17%)
Oct 27, 2023 7.800 7.910 7.600 7.660 886,283 -0.01(-0.13%)
Oct 26, 2023 7.620 7.755 7.450 7.670 1,307,038 +0.07(+0.92%)
Oct 25, 2023 8.020 8.110 7.600 7.600 1,259,518 -0.54(-6.63%)
Oct 24, 2023 7.920 8.160 7.855 8.140 1,536,751 +0.33(+4.23%)
Oct 23, 2023 8.260 8.263 7.810 7.810 1,384,933 -0.57(-6.80%)
Oct 20, 2023 8.690 8.690 8.365 8.380 1,572,613 -0.37(-4.23%)
Oct 19, 2023 8.830 8.840 8.540 8.750 1,852,772 -0.06(-0.68%)
Oct 18, 2023 8.930 8.970 8.790 8.810 3,228,127 -0.19(-2.11%)
Oct 17, 2023 8.660 9.020 8.570 9.000 1,563,764 +0.22(+2.51%)
Oct 16, 2023 8.620 8.870 8.580 8.780 955,493 +0.24(+2.81%)
Oct 13, 2023 8.700 8.700 8.435 8.540 1,496,372 -0.18(-2.06%)
Oct 12, 2023 8.730 8.820 8.620 8.720 1,117,025 -0.03(-0.34%)
Oct 11, 2023 8.750 8.840 8.630 8.750 947,012 -0.02(-0.23%)
Oct 10, 2023 8.740 8.920 8.660 8.770 1,185,453 +0.00(+0.00%)
Oct 09, 2023 8.370 8.810 8.280 8.770 1,279,600 +0.27(+3.18%)
Oct 06, 2023 8.270 8.570 8.170 8.500 1,234,638 +0.12(+1.43%)
Oct 05, 2023 8.060 8.400 8.030 8.380 1,099,143 +0.27(+3.33%)
Oct 04, 2023 8.060 8.140 7.890 8.110 885,174 +0.09(+1.12%)
Oct 03, 2023 8.070 8.210 7.945 8.020 1,206,755 -0.12(-1.47%)
Oct 02, 2023 8.310 8.310 8.035 8.140 854,150 -0.21(-2.51%)
Sep 29, 2023 8.140 8.370 7.988 8.350 1,530,505 +0.31(+3.86%)
Sep 28, 2023 8.260 8.260 7.890 8.040 1,787,990 +0.03(+0.37%)
Sep 27, 2023 8.070 8.240 7.950 8.010 1,527,511 +0.09(+1.14%)
Sep 26, 2023 7.630 8.020 7.630 7.920 1,433,431 +0.12(+1.54%)
Sep 25, 2023 7.740 7.885 7.720 7.800 677,666 -0.06(-0.76%)
Sep 22, 2023 7.610 7.950 7.550 7.860 920,886 +0.30(+3.97%)
Sep 21, 2023 7.950 7.980 7.540 7.560 556,729 -0.50(-6.20%)
Sep 20, 2023 8.060 8.300 8.000 8.060 1,024,349 +0.07(+0.88%)
Sep 19, 2023 7.880 8.010 7.845 7.990 605,351 +0.08(+1.01%)
Sep 18, 2023 7.620 8.050 7.620 7.910 944,218 +0.09(+1.15%)
Sep 15, 2023 7.710 7.835 7.620 7.820 3,484,562 +0.03(+0.39%)
Sep 14, 2023 7.880 7.960 7.655 7.790 774,060 -0.04(-0.51%)
Sep 13, 2023 7.860 7.925 7.710 7.830 840,315 -0.02(-0.25%)
Sep 12, 2023 8.000 8.125 7.800 7.850 591,238 -0.29(-3.56%)
Sep 11, 2023 8.170 8.228 7.990 8.140 689,941 +0.02(+0.25%)
Sep 08, 2023 8.080 8.140 7.970 8.120 581,351 +0.09(+1.12%)
Sep 07, 2023 8.230 8.270 7.940 8.030 855,485 -0.24(-2.90%)
Sep 06, 2023 8.030 8.285 7.920 8.270 889,353 +0.27(+3.37%)
Sep 05, 2023 7.620 8.010 7.500 8.000 1,094,178 +0.38(+4.99%)
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.