Indicators

Zeta Global Holdings Corp Cl A (NY: ZETA )

16.97 -0.18 (-1.05%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.25	11.57	10.80	10.83	432,078	-0.59(-5.17%)
Apr 28, 2022	11.28	11.60	10.78	11.42	469,114	+0.40(+3.63%)
Apr 27, 2022	10.95	11.38	10.86	11.02	462,990	+0.06(+0.55%)
Apr 26, 2022	11.33	11.42	10.89	10.96	672,579	-0.46(-4.03%)
Apr 25, 2022	10.47	11.45	10.41	11.42	452,215	+0.87(+8.25%)
Apr 22, 2022	10.71	11.10	10.42	10.55	600,259	-0.28(-2.59%)
Apr 21, 2022	11.63	12.03	10.75	10.83	820,981	-0.64(-5.58%)
Apr 20, 2022	12.34	12.34	11.40	11.47	979,441	-0.87(-7.05%)
Apr 19, 2022	11.50	12.39	11.16	12.34	803,382	+0.81(+7.03%)
Apr 18, 2022	12.63	12.80	11.12	11.53	1,650,310	-1.27(-9.92%)
Apr 14, 2022	13.06	13.11	12.62	12.80	607,928	-0.27(-2.07%)
Apr 13, 2022	12.90	13.31	12.61	13.07	1,114,712	+0.21(+1.63%)
Apr 12, 2022	12.83	13.15	12.66	12.86	901,705	+0.26(+2.06%)
Apr 11, 2022	13.23	13.23	12.43	12.60	1,000,841	-0.71(-5.33%)
Apr 08, 2022	13.35	13.46	12.78	13.31	829,801	+0.00(+0.00%)
Apr 07, 2022	12.70	13.45	12.43	13.31	1,763,517	+1.21(+10.00%)
Apr 06, 2022	12.22	12.92	11.65	12.10	1,636,993	-0.30(-2.42%)
Apr 05, 2022	13.04	13.09	12.20	12.40	398,285	-0.63(-4.83%)
Apr 04, 2022	12.39	13.03	12.39	13.03	833,123	+0.68(+5.51%)

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.