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 )

17.42 +0.32 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.