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 (%)
Feb 28, 2023 10.89 10.90 10.44 10.61 1,983,386 -0.31(-2.84%)
Feb 27, 2023 10.74 11.28 10.62 10.92 4,431,592 +0.22(+2.06%)
Feb 24, 2023 9.800 10.75 9.600 10.70 5,678,851 +1.64(+18.10%)
Feb 23, 2023 9.440 9.460 9.040 9.060 715,759 -0.14(-1.52%)
Feb 22, 2023 9.220 9.340 9.110 9.200 852,075 +0.11(+1.21%)
Feb 21, 2023 9.260 9.440 9.080 9.090 604,318 -0.43(-4.52%)
Feb 17, 2023 9.750 9.750 9.440 9.520 636,359 -0.23(-2.36%)
Feb 16, 2023 9.960 10.01 9.660 9.750 688,325 -0.48(-4.69%)
Feb 15, 2023 9.800 10.48 9.710 10.23 1,463,079 +0.47(+4.82%)
Feb 14, 2023 9.550 9.850 9.380 9.760 1,103,921 +0.14(+1.46%)
Feb 13, 2023 8.730 9.650 8.540 9.620 1,190,073 +0.89(+10.19%)
Feb 10, 2023 8.950 8.950 8.640 8.730 816,234 -0.31(-3.43%)
Feb 09, 2023 9.760 9.760 9.030 9.040 1,260,483 -0.64(-6.61%)
Feb 08, 2023 9.500 9.780 9.490 9.680 621,584 +0.03(+0.31%)
Feb 07, 2023 9.290 9.670 9.100 9.650 918,032 +0.32(+3.43%)
Feb 06, 2023 9.640 9.720 9.160 9.330 610,125 -0.47(-4.80%)
Feb 03, 2023 9.850 10.35 9.690 9.800 1,007,220 -0.26(-2.58%)
Feb 02, 2023 9.470 10.21 9.360 10.06 1,491,333 +0.68(+7.25%)
Feb 01, 2023 9.140 9.535 9.140 9.380 1,355,576 +0.30(+3.30%)
Jan 31, 2023 9.150 9.360 9.020 9.080 1,054,366 -0.03(-0.33%)
Jan 30, 2023 9.000 9.230 8.910 9.110 1,683,666 +0.00(+0.00%)
Jan 27, 2023 8.770 9.140 8.690 9.110 683,511 +0.30(+3.41%)
Jan 26, 2023 8.930 9.140 8.680 8.810 493,183 -0.04(-0.45%)
Jan 25, 2023 8.770 8.920 8.550 8.850 1,027,402 -0.13(-1.45%)
Jan 24, 2023 8.930 9.230 8.790 8.980 1,016,303 +0.02(+0.22%)
Jan 23, 2023 8.690 9.015 8.620 8.960 706,939 +0.28(+3.23%)
Jan 20, 2023 8.730 8.730 8.555 8.680 449,272 -0.01(-0.12%)
Jan 19, 2023 8.480 8.760 8.410 8.690 701,165 +0.14(+1.64%)
Jan 18, 2023 8.700 9.000 8.550 8.550 610,036 -0.10(-1.16%)
Jan 17, 2023 8.790 8.829 8.530 8.650 578,269 -0.22(-2.48%)
Jan 13, 2023 8.530 8.880 8.400 8.870 621,258 +0.22(+2.54%)
Jan 12, 2023 8.700 8.880 8.470 8.650 722,397 -0.16(-1.82%)
Jan 11, 2023 8.580 8.805 8.525 8.810 650,449 +0.27(+3.16%)
Jan 10, 2023 8.630 8.800 8.465 8.540 361,285 -0.12(-1.39%)
Jan 09, 2023 8.260 8.765 8.260 8.660 893,979 +0.52(+6.39%)
Jan 06, 2023 8.240 8.440 8.060 8.140 690,107 +0.07(+0.87%)
Jan 05, 2023 8.480 8.480 8.040 8.070 728,336 -0.48(-5.61%)
Jan 04, 2023 8.470 8.600 8.330 8.550 753,033 +0.21(+2.52%)
Jan 03, 2023 8.200 8.380 8.140 8.340 864,458 +0.17(+2.08%)
Dec 30, 2022 7.960 8.185 7.960 8.170 486,586 +0.04(+0.49%)
Dec 29, 2022 8.000 8.160 7.860 8.130 643,807 +0.25(+3.17%)
Dec 28, 2022 8.030 8.130 7.830 7.880 615,548 -0.16(-1.99%)
Dec 27, 2022 8.190 8.190 7.850 8.040 590,829 -0.17(-2.07%)
Dec 23, 2022 8.500 8.525 8.180 8.210 415,177 -0.32(-3.75%)
Dec 22, 2022 8.460 8.555 8.320 8.530 486,509 -0.09(-1.04%)
Dec 21, 2022 8.680 8.790 8.370 8.620 682,027 -0.01(-0.12%)
Dec 20, 2022 8.130 8.670 8.040 8.630 1,079,517 +0.47(+5.76%)
Dec 19, 2022 8.630 8.630 8.125 8.160 807,849 -0.44(-5.12%)
Dec 16, 2022 8.500 8.800 8.470 8.600 1,867,613 +0.02(+0.23%)
Dec 15, 2022 8.860 8.950 8.465 8.580 1,393,136 -0.45(-4.98%)
Dec 14, 2022 9.110 9.260 8.860 9.030 1,035,589 -0.15(-1.63%)
Dec 13, 2022 9.500 9.605 9.010 9.180 828,439 -0.09(-0.97%)
Dec 12, 2022 8.900 9.430 8.885 9.270 1,333,373 +0.35(+3.92%)
Dec 09, 2022 8.420 9.090 8.330 8.920 1,180,950 +0.60(+7.21%)
Dec 08, 2022 8.160 8.325 8.120 8.320 661,905 +0.21(+2.59%)
Dec 07, 2022 8.060 8.300 8.060 8.110 603,882 +0.01(+0.12%)
Dec 06, 2022 8.180 8.235 8.010 8.100 924,083 -0.11(-1.34%)
Dec 05, 2022 8.770 8.800 8.190 8.210 816,687 -0.57(-6.49%)
Dec 02, 2022 8.480 8.780 8.350 8.780 679,205 +0.00(+0.00%)
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.