Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	6.950	7.135	6.920	7.000	3,832,758	+0.02(+0.29%)
Aug 30, 2022	6.920	7.150	6.815	6.980	1,712,034	+0.07(+1.01%)
Aug 29, 2022	6.300	6.960	6.300	6.910	1,535,066	+0.43(+6.64%)
Aug 26, 2022	6.750	6.820	6.250	6.480	1,836,001	-0.32(-4.71%)
Aug 25, 2022	6.620	6.915	6.597	6.800	2,190,375	+0.35(+5.43%)
Aug 24, 2022	6.410	6.700	6.350	6.450	1,006,124	+0.10(+1.57%)
Aug 23, 2022	6.360	6.590	6.290	6.350	833,662	+0.05(+0.79%)
Aug 22, 2022	6.270	6.460	6.220	6.300	676,862	-0.16(-2.48%)
Aug 19, 2022	6.860	6.860	6.360	6.460	1,014,485	-0.51(-7.32%)
Aug 18, 2022	7.030	7.240	6.920	6.970	1,064,063	-0.15(-2.11%)
Aug 17, 2022	7.130	7.255	6.980	7.120	938,018	-0.23(-3.13%)
Aug 16, 2022	7.060	7.450	6.980	7.350	948,372	+0.21(+2.94%)
Aug 15, 2022	7.460	7.605	6.890	7.140	936,179	-0.44(-5.80%)
Aug 12, 2022	7.300	7.685	7.175	7.580	1,296,721	+0.42(+5.87%)
Aug 11, 2022	7.190	7.500	7.030	7.160	915,184	+0.07(+0.99%)
Aug 10, 2022	6.730	7.200	6.680	7.090	2,133,326	+0.46(+6.94%)
Aug 09, 2022	6.850	6.900	6.590	6.630	2,102,559	-0.38(-5.42%)
Aug 08, 2022	6.880	7.080	6.790	7.010	1,561,924	+0.12(+1.74%)
Aug 05, 2022	6.390	7.200	6.390	6.890	1,404,291	+0.19(+2.84%)
Aug 04, 2022	7.150	7.400	6.560	6.700	3,509,888	+0.48(+7.72%)
Aug 03, 2022	5.600	6.240	5.500	6.220	1,312,508	+0.71(+12.89%)
Aug 02, 2022	5.340	5.550	5.260	5.510	1,071,750	+0.01(+0.18%)

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.

Zeta Global Holdings Corp Cl A (NY: ZETA )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Zeta Global Holdings Corp Cl A (NY: ZETA )

Historical Prices

Sections

Services

The Kane Republican