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 (%)
Dec 30, 2022 7.960 8.185 7.960 8.170 486,586 +0.04(+0.49%)
Dec 29, 2022 8.000 8.160 7.860 8.130 643,807 +0.25(+3.17%)
Dec 28, 2022 8.030 8.130 7.830 7.880 615,548 -0.16(-1.99%)
Dec 27, 2022 8.190 8.190 7.850 8.040 590,829 -0.17(-2.07%)
Dec 23, 2022 8.500 8.525 8.180 8.210 415,177 -0.32(-3.75%)
Dec 22, 2022 8.460 8.555 8.320 8.530 486,509 -0.09(-1.04%)
Dec 21, 2022 8.680 8.790 8.370 8.620 682,027 -0.01(-0.12%)
Dec 20, 2022 8.130 8.670 8.040 8.630 1,079,517 +0.47(+5.76%)
Dec 19, 2022 8.630 8.630 8.125 8.160 807,849 -0.44(-5.12%)
Dec 16, 2022 8.500 8.800 8.470 8.600 1,867,613 +0.02(+0.23%)
Dec 15, 2022 8.860 8.950 8.465 8.580 1,393,136 -0.45(-4.98%)
Dec 14, 2022 9.110 9.260 8.860 9.030 1,035,589 -0.15(-1.63%)
Dec 13, 2022 9.500 9.605 9.010 9.180 828,439 -0.09(-0.97%)
Dec 12, 2022 8.900 9.430 8.885 9.270 1,333,373 +0.35(+3.92%)
Dec 09, 2022 8.420 9.090 8.330 8.920 1,180,950 +0.60(+7.21%)
Dec 08, 2022 8.160 8.325 8.120 8.320 661,905 +0.21(+2.59%)
Dec 07, 2022 8.060 8.300 8.060 8.110 603,882 +0.01(+0.12%)
Dec 06, 2022 8.180 8.235 8.010 8.100 924,083 -0.11(-1.34%)
Dec 05, 2022 8.770 8.800 8.190 8.210 816,687 -0.57(-6.49%)
Dec 02, 2022 8.480 8.780 8.350 8.780 679,205 +0.00(+0.00%)
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.