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: 4:10 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 (%)
Jun 30, 2023 8.650 8.790 8.540 8.540 1,086,080 -0.11(-1.27%)
Jun 29, 2023 8.500 8.780 8.470 8.650 1,018,831 +0.15(+1.76%)
Jun 28, 2023 8.200 8.520 8.200 8.500 623,091 +0.33(+4.04%)
Jun 27, 2023 8.270 8.360 8.095 8.170 962,905 -0.12(-1.45%)
Jun 26, 2023 8.450 8.645 8.290 8.290 708,796 -0.19(-2.24%)
Jun 23, 2023 8.430 8.580 8.430 8.480 3,866,110 -0.11(-1.28%)
Jun 22, 2023 8.450 8.675 8.360 8.590 716,410 +0.09(+1.06%)
Jun 21, 2023 8.840 8.895 8.500 8.500 886,208 -0.34(-3.85%)
Jun 20, 2023 8.930 9.020 8.680 8.840 741,027 -0.21(-2.32%)
Jun 16, 2023 9.250 9.290 9.000 9.050 1,321,747 -0.08(-0.88%)
Jun 15, 2023 8.990 9.170 8.850 9.130 1,112,192 +0.10(+1.11%)
Jun 14, 2023 9.240 9.280 8.920 9.030 850,477 -0.27(-2.90%)
Jun 13, 2023 9.200 9.300 9.010 9.300 811,312 +0.17(+1.86%)
Jun 12, 2023 8.970 9.165 8.929 9.130 596,031 +0.21(+2.35%)
Jun 09, 2023 9.000 9.130 8.895 8.920 725,131 -0.05(-0.56%)
Jun 08, 2023 8.880 8.975 8.735 8.970 767,308 +0.08(+0.90%)
Jun 07, 2023 9.250 9.380 8.842 8.890 901,246 -0.26(-2.84%)
Jun 06, 2023 8.750 9.240 8.725 9.150 823,887 +0.32(+3.62%)
Jun 05, 2023 8.930 8.980 8.680 8.830 667,383 -0.13(-1.45%)
Jun 02, 2023 8.960 9.030 8.775 8.960 914,797 +0.10(+1.13%)
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.