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 )

17.62 +0.20 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2023 7.600 7.810 7.500 7.800 1,333,567 +0.23(+3.04%)
Oct 30, 2023 7.750 7.770 7.375 7.570 1,357,024 -0.09(-1.17%)
Oct 27, 2023 7.800 7.910 7.600 7.660 886,283 -0.01(-0.13%)
Oct 26, 2023 7.620 7.755 7.450 7.670 1,307,038 +0.07(+0.92%)
Oct 25, 2023 8.020 8.110 7.600 7.600 1,259,518 -0.54(-6.63%)
Oct 24, 2023 7.920 8.160 7.855 8.140 1,536,751 +0.33(+4.23%)
Oct 23, 2023 8.260 8.263 7.810 7.810 1,384,933 -0.57(-6.80%)
Oct 20, 2023 8.690 8.690 8.365 8.380 1,572,613 -0.37(-4.23%)
Oct 19, 2023 8.830 8.840 8.540 8.750 1,852,772 -0.06(-0.68%)
Oct 18, 2023 8.930 8.970 8.790 8.810 3,228,127 -0.19(-2.11%)
Oct 17, 2023 8.660 9.020 8.570 9.000 1,563,764 +0.22(+2.51%)
Oct 16, 2023 8.620 8.870 8.580 8.780 955,493 +0.24(+2.81%)
Oct 13, 2023 8.700 8.700 8.435 8.540 1,496,372 -0.18(-2.06%)
Oct 12, 2023 8.730 8.820 8.620 8.720 1,117,025 -0.03(-0.34%)
Oct 11, 2023 8.750 8.840 8.630 8.750 947,012 -0.02(-0.23%)
Oct 10, 2023 8.740 8.920 8.660 8.770 1,185,453 +0.00(+0.00%)
Oct 09, 2023 8.370 8.810 8.280 8.770 1,279,600 +0.27(+3.18%)
Oct 06, 2023 8.270 8.570 8.170 8.500 1,234,638 +0.12(+1.43%)
Oct 05, 2023 8.060 8.400 8.030 8.380 1,099,143 +0.27(+3.33%)
Oct 04, 2023 8.060 8.140 7.890 8.110 885,174 +0.09(+1.12%)
Oct 03, 2023 8.070 8.210 7.945 8.020 1,206,755 -0.12(-1.47%)
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.