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 )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 8.250 8.320 7.780 7.950 1,056,407 -0.31(-3.75%)
May 27, 2022 7.900 8.270 7.840 8.260 740,295 +0.41(+5.22%)
May 26, 2022 7.460 7.923 7.370 7.850 562,605 +0.38(+5.09%)
May 25, 2022 7.250 7.560 7.170 7.470 672,488 +0.21(+2.89%)
May 24, 2022 7.840 7.920 7.145 7.260 896,230 -0.75(-9.36%)
May 23, 2022 8.000 8.040 7.590 8.010 769,593 +0.26(+3.35%)
May 20, 2022 8.010 8.160 7.490 7.750 584,506 -0.14(-1.77%)
May 19, 2022 7.700 8.170 7.680 7.890 765,222 +0.18(+2.33%)
May 18, 2022 7.610 8.005 7.450 7.710 1,271,066 -0.09(-1.15%)
May 17, 2022 8.190 8.330 7.500 7.800 1,277,669 -0.17(-2.13%)
May 16, 2022 8.180 8.400 7.890 7.970 670,052 -0.22(-2.69%)
May 13, 2022 7.580 8.460 7.580 8.190 1,367,355 +0.83(+11.28%)
May 12, 2022 7.180 7.550 6.910 7.360 2,020,354 +0.03(+0.41%)
May 11, 2022 8.060 8.650 7.300 7.330 1,539,604 -0.82(-10.06%)
May 10, 2022 7.480 8.270 7.290 8.150 1,707,608 +0.77(+10.43%)
May 09, 2022 8.380 8.380 7.300 7.380 1,248,184 -1.26(-14.58%)
May 06, 2022 8.460 8.890 7.730 8.640 1,732,094 +0.00(+0.00%)
May 05, 2022 10.13 10.50 8.240 8.640 4,260,633 -1.76(-16.92%)
May 04, 2022 10.64 10.64 9.830 10.40 1,166,879 -0.10(-0.95%)
May 03, 2022 11.09 11.58 10.50 10.50 1,005,385 -0.50(-4.55%)
May 02, 2022 10.88 11.31 10.61 11.00 999,769 +0.17(+1.57%)
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%)
Apr 01, 2022 12.78 12.90 12.03 12.35 1,406,451 -0.40(-3.14%)
Mar 31, 2022 11.91 12.78 11.91 12.75 986,080 +0.80(+6.69%)
Mar 30, 2022 12.17 12.42 11.70 11.95 990,550 -0.24(-1.97%)
Mar 29, 2022 11.43 12.29 11.42 12.19 721,081 +0.87(+7.69%)
Mar 28, 2022 10.83 11.34 10.83 11.32 522,220 +0.40(+3.66%)
Mar 25, 2022 11.05 11.16 10.70 10.92 399,636 -0.06(-0.55%)
Mar 24, 2022 10.71 11.14 10.28 10.98 630,944 +0.27(+2.52%)
Mar 23, 2022 10.27 10.83 10.11 10.71 619,219 +0.26(+2.49%)
Mar 22, 2022 10.20 10.64 10.20 10.45 2,048,952 +0.35(+3.47%)
Mar 21, 2022 10.36 10.55 10.02 10.10 2,124,134 -0.25(-2.42%)
Mar 18, 2022 11.13 11.34 10.31 10.35 2,653,549 -1.00(-8.81%)
Mar 17, 2022 10.77 11.48 10.76 11.35 2,272,880 +0.46(+4.22%)
Mar 16, 2022 10.12 11.04 10.12 10.89 2,710,245 +0.85(+8.47%)
Mar 15, 2022 10.62 10.80 9.960 10.04 1,162,285 -0.46(-4.38%)
Mar 14, 2022 10.75 11.41 10.35 10.50 1,341,880 -0.33(-3.05%)
Mar 11, 2022 11.51 11.74 10.81 10.83 955,281 -0.62(-5.41%)
Mar 10, 2022 10.43 11.49 10.40 11.45 1,313,149 +0.73(+6.81%)
Mar 09, 2022 10.75 11.39 10.65 10.72 993,727 +0.20(+1.90%)
Mar 08, 2022 10.53 10.91 9.830 10.52 1,324,510 -0.32(-2.95%)
Mar 07, 2022 11.17 11.66 10.53 10.84 1,488,032 -0.19(-1.72%)
Mar 04, 2022 11.43 11.60 10.74 11.03 703,170 -0.53(-4.58%)
Mar 03, 2022 11.13 11.73 10.81 11.56 860,095 +0.52(+4.71%)
Mar 02, 2022 10.42 11.31 10.10 11.04 1,355,311 +0.62(+5.95%)
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.