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
Official Closing 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 (%)
Sep 30, 2022 6.430 6.815 6.430 6.610 1,100,768 +0.08(+1.23%)
Sep 29, 2022 6.600 6.790 6.340 6.530 904,994 -0.28(-4.11%)
Sep 28, 2022 6.560 6.980 6.360 6.810 1,114,678 +0.41(+6.41%)
Sep 27, 2022 6.320 6.440 6.200 6.400 847,598 +0.24(+3.90%)
Sep 26, 2022 6.070 6.560 6.070 6.160 1,276,642 +0.08(+1.32%)
Sep 23, 2022 6.010 6.150 5.780 6.080 1,424,518 -0.08(-1.30%)
Sep 22, 2022 6.390 6.510 5.955 6.160 1,479,732 -0.32(-4.94%)
Sep 21, 2022 6.400 6.770 6.260 6.480 1,309,382 +0.10(+1.57%)
Sep 20, 2022 6.470 6.610 6.315 6.380 793,707 -0.20(-3.04%)
Sep 19, 2022 6.490 6.740 6.490 6.580 1,002,269 -0.15(-2.23%)
Sep 16, 2022 6.800 6.920 6.520 6.730 16,505,532 -0.29(-4.13%)
Sep 15, 2022 7.550 7.810 7.000 7.020 1,968,370 -0.77(-9.88%)
Sep 14, 2022 7.720 7.895 7.609 7.790 1,134,668 +0.08(+1.04%)
Sep 13, 2022 7.400 7.850 7.170 7.710 1,543,609 -0.19(-2.41%)
Sep 12, 2022 7.730 7.985 7.715 7.900 1,377,836 +0.24(+3.13%)
Sep 09, 2022 7.500 7.860 7.475 7.660 1,656,015 +0.22(+2.96%)
Sep 08, 2022 6.850 7.470 6.820 7.440 1,260,468 +0.43(+6.13%)
Sep 07, 2022 6.920 7.130 6.920 7.010 1,293,754 +0.01(+0.14%)
Sep 06, 2022 6.540 7.095 6.480 7.000 2,079,716 +0.61(+9.55%)
Sep 02, 2022 6.320 6.640 6.230 6.390 1,250,581 +0.10(+1.59%)
Sep 01, 2022 6.800 6.970 6.060 6.290 2,159,412 -0.71(-10.14%)
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%)
Aug 01, 2022 5.120 5.700 5.010 5.500 967,860 +0.15(+2.80%)
Jul 29, 2022 5.170 5.570 5.030 5.350 1,024,705 +0.18(+3.48%)
Jul 28, 2022 5.230 5.300 4.990 5.170 482,203 -0.12(-2.27%)
Jul 27, 2022 4.920 5.350 4.900 5.290 624,207 +0.47(+9.75%)
Jul 26, 2022 5.250 5.250 4.805 4.820 569,014 -0.49(-9.23%)
Jul 25, 2022 5.230 5.345 5.070 5.310 571,133 +0.05(+0.95%)
Jul 22, 2022 5.550 5.550 5.120 5.260 686,174 -0.28(-5.05%)
Jul 21, 2022 5.400 5.550 5.295 5.540 744,044 +0.09(+1.65%)
Jul 20, 2022 4.920 5.580 4.920 5.450 994,307 +0.58(+11.91%)
Jul 19, 2022 4.870 4.900 4.660 4.870 703,499 +0.15(+3.18%)
Jul 18, 2022 4.540 4.815 4.500 4.720 1,293,612 +0.22(+4.89%)
Jul 15, 2022 4.450 4.520 4.160 4.500 937,790 +0.10(+2.27%)
Jul 14, 2022 4.500 4.500 4.300 4.400 1,353,638 -0.23(-4.97%)
Jul 13, 2022 4.350 4.675 4.270 4.630 1,155,507 +0.19(+4.28%)
Jul 12, 2022 4.690 4.850 4.275 4.440 1,616,302 -0.26(-5.53%)
Jul 11, 2022 4.790 4.890 4.590 4.700 596,442 -0.21(-4.28%)
Jul 08, 2022 4.680 5.080 4.610 4.910 1,029,380 +0.20(+4.25%)
Jul 07, 2022 4.610 4.810 4.570 4.710 799,833 +0.17(+3.74%)
Jul 06, 2022 4.510 4.650 4.420 4.540 785,659 -0.04(-0.87%)
Jul 05, 2022 4.120 4.585 4.090 4.580 1,102,430 +0.31(+7.26%)
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.