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 )

15.57 +0.19 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2023 8.140 8.370 7.988 8.350 1,530,505 +0.31(+3.86%)
Sep 28, 2023 8.260 8.260 7.890 8.040 1,787,990 +0.03(+0.37%)
Sep 27, 2023 8.070 8.240 7.950 8.010 1,527,511 +0.09(+1.14%)
Sep 26, 2023 7.630 8.020 7.630 7.920 1,433,431 +0.12(+1.54%)
Sep 25, 2023 7.740 7.885 7.720 7.800 677,666 -0.06(-0.76%)
Sep 22, 2023 7.610 7.950 7.550 7.860 920,886 +0.30(+3.97%)
Sep 21, 2023 7.950 7.980 7.540 7.560 556,729 -0.50(-6.20%)
Sep 20, 2023 8.060 8.300 8.000 8.060 1,024,349 +0.07(+0.88%)
Sep 19, 2023 7.880 8.010 7.845 7.990 605,351 +0.08(+1.01%)
Sep 18, 2023 7.620 8.050 7.620 7.910 944,218 +0.09(+1.15%)
Sep 15, 2023 7.710 7.835 7.620 7.820 3,484,562 +0.03(+0.39%)
Sep 14, 2023 7.880 7.960 7.655 7.790 774,060 -0.04(-0.51%)
Sep 13, 2023 7.860 7.925 7.710 7.830 840,315 -0.02(-0.25%)
Sep 12, 2023 8.000 8.125 7.800 7.850 591,238 -0.29(-3.56%)
Sep 11, 2023 8.170 8.228 7.990 8.140 689,941 +0.02(+0.25%)
Sep 08, 2023 8.080 8.140 7.970 8.120 581,351 +0.09(+1.12%)
Sep 07, 2023 8.230 8.270 7.940 8.030 855,485 -0.24(-2.90%)
Sep 06, 2023 8.030 8.285 7.920 8.270 889,353 +0.27(+3.37%)
Sep 05, 2023 7.620 8.010 7.500 8.000 1,094,178 +0.38(+4.99%)
Sep 01, 2023 8.130 8.305 7.460 7.620 1,723,920 -0.51(-6.27%)
Aug 31, 2023 7.980 8.275 7.965 8.130 1,828,103 +0.19(+2.39%)
Aug 30, 2023 7.950 8.150 7.880 7.940 826,093 -0.08(-1.00%)
Aug 29, 2023 7.800 8.035 7.720 8.020 753,591 +0.20(+2.56%)
Aug 28, 2023 7.800 7.975 7.775 7.820 611,167 +0.08(+1.03%)
Aug 25, 2023 7.680 7.845 7.630 7.740 660,299 +0.10(+1.31%)
Aug 24, 2023 7.740 7.890 7.620 7.640 789,885 -0.10(-1.29%)
Aug 23, 2023 7.510 7.800 7.420 7.740 2,329,016 +0.34(+4.59%)
Aug 22, 2023 7.450 7.620 7.285 7.400 2,182,511 +0.12(+1.65%)
Aug 21, 2023 7.680 7.760 7.240 7.280 1,204,731 -0.40(-5.21%)
Aug 18, 2023 7.380 7.770 7.360 7.680 764,042 +0.19(+2.54%)
Aug 17, 2023 7.710 7.750 7.475 7.490 537,157 -0.23(-2.98%)
Aug 16, 2023 8.100 8.100 7.695 7.720 556,302 -0.37(-4.57%)
Aug 15, 2023 7.960 8.150 7.910 8.090 581,271 +0.10(+1.25%)
Aug 14, 2023 8.060 8.150 7.955 7.990 707,793 -0.18(-2.20%)
Aug 11, 2023 8.100 8.220 8.010 8.170 582,196 +0.11(+1.36%)
Aug 10, 2023 8.050 8.240 7.970 8.060 657,629 +0.15(+1.90%)
Aug 09, 2023 8.310 8.310 7.860 7.910 881,539 -0.39(-4.70%)
Aug 08, 2023 8.280 8.320 7.675 8.300 1,582,355 -0.12(-1.43%)
Aug 07, 2023 9.340 9.430 8.340 8.420 1,815,801 -0.91(-9.75%)
Aug 04, 2023 9.340 9.750 9.315 9.330 1,644,795 -0.17(-1.79%)
Aug 03, 2023 9.370 9.520 8.820 9.500 2,734,850 +1.14(+13.64%)
Aug 02, 2023 8.750 8.830 8.110 8.360 2,020,662 -0.59(-6.59%)
Aug 01, 2023 9.160 9.220 8.920 8.950 1,415,267 -0.27(-2.93%)
Jul 31, 2023 8.920 9.260 8.890 9.220 978,357 +0.37(+4.18%)
Jul 28, 2023 8.870 8.940 8.690 8.850 726,575 +0.06(+0.68%)
Jul 27, 2023 8.990 9.110 8.685 8.790 658,762 -0.03(-0.34%)
Jul 26, 2023 8.770 8.945 8.730 8.820 477,538 -0.03(-0.34%)
Jul 25, 2023 8.750 8.970 8.735 8.850 492,247 +0.16(+1.84%)
Jul 24, 2023 9.000 9.055 8.640 8.690 419,928 -0.24(-2.69%)
Jul 21, 2023 9.080 9.205 8.840 8.930 444,633 -0.04(-0.45%)
Jul 20, 2023 9.220 9.330 8.845 8.970 519,157 -0.37(-3.96%)
Jul 19, 2023 9.230 9.460 9.230 9.340 633,710 +0.11(+1.19%)
Jul 18, 2023 9.200 9.400 9.035 9.230 815,654 -0.03(-0.32%)
Jul 17, 2023 9.240 9.480 9.215 9.260 1,074,599 +0.06(+0.65%)
Jul 14, 2023 8.940 9.220 8.870 9.200 1,030,832 +0.26(+2.91%)
Jul 13, 2023 8.760 9.000 8.620 8.940 771,065 +0.24(+2.76%)
Jul 12, 2023 8.800 9.000 8.680 8.700 1,096,043 +0.19(+2.23%)
Jul 11, 2023 8.360 8.550 8.220 8.510 650,616 +0.22(+2.65%)
Jul 10, 2023 8.040 8.300 7.975 8.290 722,368 +0.17(+2.09%)
Jul 07, 2023 7.950 8.210 7.920 8.120 588,421 +0.14(+1.75%)
Jul 06, 2023 7.950 8.100 7.785 7.980 594,014 -0.14(-1.72%)
Jul 05, 2023 8.150 8.190 7.980 8.120 818,533 -0.02(-0.25%)
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.