Indicators

Zeta Global Holdings Corp Cl A (NY: ZETA )

17.25 +0.10 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.870	10.22	9.550	9.710	1,549,273	-0.17(-1.72%)
Apr 27, 2023	9.790	9.980	9.535	9.880	1,280,212	+0.13(+1.33%)
Apr 26, 2023	9.820	9.990	9.695	9.750	607,072	+0.11(+1.14%)
Apr 25, 2023	10.05	10.05	9.615	9.640	724,635	-0.53(-5.21%)
Apr 24, 2023	10.30	10.42	10.12	10.17	507,691	-0.21(-2.02%)
Apr 21, 2023	10.12	10.39	10.03	10.38	766,401	+0.20(+1.96%)
Apr 20, 2023	10.14	10.56	10.06	10.18	750,212	-0.08(-0.78%)
Apr 19, 2023	10.36	10.47	10.22	10.26	569,778	-0.08(-0.77%)
Apr 18, 2023	10.55	10.71	10.34	10.34	1,009,599	-0.15(-1.43%)
Apr 17, 2023	10.24	10.60	10.22	10.49	936,028	+0.29(+2.84%)
Apr 14, 2023	10.26	10.36	10.03	10.20	496,050	-0.04(-0.39%)
Apr 13, 2023	9.910	10.27	9.910	10.24	731,158	+0.42(+4.28%)
Apr 12, 2023	10.31	10.50	9.810	9.820	1,017,848	-0.05(-0.51%)
Apr 11, 2023	10.08	10.14	9.710	9.870	745,326	-0.32(-3.14%)
Apr 10, 2023	9.990	10.24	9.820	10.19	1,332,918	+0.00(+0.00%)
Apr 06, 2023	9.890	10.20	9.775	10.19	490,423	+0.27(+2.72%)
Apr 05, 2023	10.57	10.57	9.595	9.920	1,176,818	-0.79(-7.38%)
Apr 04, 2023	10.89	10.95	10.66	10.71	757,753	-0.11(-1.02%)

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.