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 )

15.88 +0.07 (+0.47%)
Streaming Delayed Price Updated: 2:27 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 (%)
Jul 30, 2021 6.150 6.180 5.970 6.030 250,910 +0.01(+0.17%)
Jul 29, 2021 6.000 6.190 6.000 6.020 218,594 +0.04(+0.67%)
Jul 28, 2021 6.050 6.190 5.970 5.980 427,983 -0.09(-1.48%)
Jul 27, 2021 6.130 6.250 6.030 6.070 192,330 -0.11(-1.78%)
Jul 26, 2021 6.110 6.279 6.050 6.180 213,700 -0.03(-0.48%)
Jul 23, 2021 6.420 6.420 6.020 6.210 380,024 -0.21(-3.27%)
Jul 22, 2021 6.120 6.500 6.000 6.420 447,201 +0.37(+6.12%)
Jul 21, 2021 6.120 6.150 5.710 6.050 447,613 +0.04(+0.67%)
Jul 20, 2021 6.090 6.240 6.000 6.010 239,882 -0.03(-0.50%)
Jul 19, 2021 5.900 6.260 5.850 6.040 453,311 -0.04(-0.66%)
Jul 16, 2021 6.300 6.389 6.020 6.080 296,480 -0.21(-3.34%)
Jul 15, 2021 6.120 6.440 6.030 6.290 441,767 +0.21(+3.45%)
Jul 14, 2021 6.590 6.650 6.000 6.080 835,808 -0.38(-5.88%)
Jul 13, 2021 6.770 6.880 6.260 6.460 644,120 -0.33(-4.86%)
Jul 12, 2021 7.290 7.370 6.640 6.790 835,761 -0.46(-6.34%)
Jul 09, 2021 7.140 7.420 7.055 7.250 456,708 +0.09(+1.26%)
Jul 08, 2021 7.240 7.300 6.770 7.160 543,621 -0.23(-3.11%)
Jul 07, 2021 7.950 8.000 7.280 7.390 775,497 -0.45(-5.74%)
Jul 06, 2021 8.390 8.410 7.810 7.840 585,914 -0.25(-3.09%)
Jul 02, 2021 7.980 8.360 7.770 8.090 402,189 +0.10(+1.25%)
Jul 01, 2021 8.400 8.450 7.904 7.990 485,913 -0.41(-4.88%)
Jun 30, 2021 8.190 8.610 8.070 8.400 507,372 +0.23(+2.82%)
Jun 29, 2021 8.150 8.370 8.100 8.170 274,676 +0.10(+1.24%)
Jun 28, 2021 8.560 8.560 8.020 8.070 445,138 -0.35(-4.16%)
Jun 25, 2021 8.410 8.580 8.230 8.420 341,098 -0.13(-1.52%)
Jun 24, 2021 8.800 8.940 8.440 8.550 341,047 -0.19(-2.17%)
Jun 23, 2021 8.600 8.850 8.410 8.740 418,679 +0.17(+1.98%)
Jun 22, 2021 8.130 8.800 8.110 8.570 680,702 +0.21(+2.51%)
Jun 21, 2021 8.300 8.360 8.020 8.360 370,463 +0.11(+1.33%)
Jun 18, 2021 8.260 8.270 7.900 8.250 514,559 -0.01(-0.12%)
Jun 17, 2021 8.490 8.590 7.900 8.260 705,757 -0.12(-1.43%)
Jun 16, 2021 8.780 9.100 8.200 8.380 2,879,647 -0.54(-6.05%)
Jun 15, 2021 8.630 8.990 8.550 8.920 937,680 +0.29(+3.36%)
Jun 14, 2021 8.260 8.950 8.200 8.630 1,231,750 +0.36(+4.35%)
Jun 11, 2021 8.800 8.890 8.060 8.270 2,034,385 -0.62(-6.97%)
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.