Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.35	13.09	12.21	13.01	741,463	+0.59(+4.75%)
Feb 25, 2022	11.96	12.80	11.56	12.42	999,327	+0.47(+3.93%)
Feb 24, 2022	9.830	12.05	9.730	11.95	2,182,008	+1.82(+17.97%)
Feb 23, 2022	11.43	11.58	9.820	10.13	866,121	-1.18(-10.43%)
Feb 22, 2022	10.94	11.47	10.72	11.31	800,898	+0.22(+1.98%)
Feb 18, 2022				11.09	0	-0.51(-4.40%)
Feb 17, 2022	11.61	12.02	11.46	11.60	343,391	-0.17(-1.44%)
Feb 16, 2022	11.94	12.08	11.41	11.77	333,918	-0.12(-1.01%)
Feb 15, 2022	11.68	12.10	11.54	11.89	437,051	+0.46(+4.02%)
Feb 14, 2022	11.20	11.92	11.12	11.43	363,757	+0.14(+1.24%)
Feb 11, 2022	11.84	12.13	10.87	11.29	738,577	-0.58(-4.89%)
Feb 10, 2022	11.08	12.21	11.08	11.87	812,764	+0.57(+5.04%)
Feb 09, 2022	10.53	11.49	10.53	11.30	729,966	+0.87(+8.34%)
Feb 08, 2022	10.29	10.78	10.15	10.43	379,879	+0.04(+0.38%)
Feb 07, 2022	10.04	10.79	9.920	10.39	1,296,768	+0.51(+5.16%)
Feb 04, 2022	9.420	9.930	9.160	9.880	229,999	+0.41(+4.33%)
Feb 03, 2022	9.690		9.410	9.470	274,033	-0.49(-4.92%)
Feb 02, 2022	9.660	9.990	9.491	9.960	397,494	+0.31(+3.21%)

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.