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 )

12.89 +0.44 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 10.73 10.78 10.40 10.50 2,540,052 -0.10(-0.94%)
Feb 28, 2024 10.76 10.94 10.35 10.60 3,087,701 -0.16(-1.49%)
Feb 27, 2024 10.45 10.90 10.34 10.76 4,462,816 +0.43(+4.16%)
Feb 26, 2024 10.22 10.43 10.16 10.33 1,506,069 +0.03(+0.29%)
Feb 23, 2024 10.32 10.33 10.01 10.30 1,422,420 -0.06(-0.58%)
Feb 22, 2024 10.30 10.41 10.18 10.36 1,868,687 +0.31(+3.08%)
Feb 21, 2024 10.02 10.19 9.935 10.05 1,441,188 -0.17(-1.66%)
Feb 20, 2024 10.14 10.23 9.925 10.22 1,161,352 -0.11(-1.06%)
Feb 16, 2024 10.24 10.39 10.11 10.33 1,115,240 +0.09(+0.88%)
Feb 15, 2024 10.35 10.37 10.09 10.24 1,287,250 +0.04(+0.39%)
Feb 14, 2024 9.890 10.25 9.750 10.20 1,210,577 +0.47(+4.83%)
Feb 13, 2024 9.670 9.960 9.350 9.730 1,284,464 -0.44(-4.33%)
Feb 12, 2024 9.970 10.23 9.930 10.17 1,164,244 +0.18(+1.80%)
Feb 09, 2024 9.950 10.31 9.920 9.990 1,488,250 +0.22(+2.25%)
Feb 08, 2024 9.600 9.870 9.530 9.770 910,804 +0.16(+1.66%)
Feb 07, 2024 9.790 9.800 9.480 9.610 691,092 -0.12(-1.23%)
Feb 06, 2024 9.650 9.780 9.610 9.730 488,239 +0.09(+0.93%)
Feb 05, 2024 9.750 9.850 9.600 9.640 589,146 -0.22(-2.23%)
Feb 02, 2024 9.750 9.965 9.685 9.860 984,431 -0.09(-0.90%)
Feb 01, 2024 9.910 9.990 9.635 9.950 926,683 +0.27(+2.79%)
Jan 31, 2024 9.870 9.955 9.670 9.680 890,888 -0.26(-2.62%)
Jan 30, 2024 10.00 10.00 9.870 9.940 694,051 -0.05(-0.50%)
Jan 29, 2024 9.940 10.04 9.860 9.990 530,750 +0.07(+0.71%)
Jan 26, 2024 9.860 10.08 9.860 9.920 964,737 +0.06(+0.61%)
Jan 25, 2024 10.03 10.15 9.741 9.860 735,697 -0.01(-0.10%)
Jan 24, 2024 10.10 10.12 9.820 9.870 781,039 -0.10(-1.00%)
Jan 23, 2024 9.910 10.03 9.730 9.970 1,191,168 +0.17(+1.73%)
Jan 22, 2024 9.850 10.05 9.721 9.800 1,461,188 +0.04(+0.41%)
Jan 19, 2024 9.780 9.820 9.450 9.760 1,302,645 +0.10(+1.04%)
Jan 18, 2024 9.230 9.690 9.225 9.660 1,594,490 +0.55(+6.04%)
Jan 17, 2024 9.120 9.160 8.760 9.110 1,255,460 -0.25(-2.67%)
Jan 16, 2024 9.550 9.570 9.180 9.360 1,369,349 -0.29(-3.01%)
Jan 12, 2024 9.340 9.720 9.280 9.650 2,243,721 +0.36(+3.88%)
Jan 11, 2024 9.180 9.315 9.080 9.290 1,683,448 +0.16(+1.75%)
Jan 10, 2024 8.570 9.160 8.490 9.130 2,020,873 +0.58(+6.78%)
Jan 09, 2024 8.490 8.715 8.465 8.550 886,810 -0.07(-0.81%)
Jan 08, 2024 8.200 8.650 8.145 8.620 1,239,264 +0.49(+6.03%)
Jan 05, 2024 7.950 8.150 7.920 8.130 1,169,659 +0.09(+1.12%)
Jan 04, 2024 8.000 8.115 7.840 8.040 797,370 +0.09(+1.13%)
Jan 03, 2024 8.260 8.310 7.890 7.950 1,244,626 -0.45(-5.36%)
Jan 02, 2024 8.600 8.640 8.260 8.400 2,376,887 -0.42(-4.76%)
Dec 29, 2023 8.860 8.960 8.805 8.820 1,037,592 -0.04(-0.45%)
Dec 28, 2023 8.900 9.000 8.820 8.860 733,954 -0.08(-0.89%)
Dec 27, 2023 9.010 9.010 8.915 8.940 1,026,486 -0.05(-0.56%)
Dec 26, 2023 8.970 9.005 8.850 8.990 1,027,526 +0.03(+0.33%)
Dec 22, 2023 8.790 9.000 8.740 8.960 1,089,842 +0.24(+2.75%)
Dec 21, 2023 8.750 8.820 8.515 8.720 1,323,975 +0.09(+1.04%)
Dec 20, 2023 8.930 9.000 8.620 8.630 1,025,567 -0.35(-3.90%)
Dec 19, 2023 8.660 9.240 8.550 8.980 3,129,598 +0.43(+5.03%)
Dec 18, 2023 8.500 8.592 8.340 8.550 1,443,495 +0.00(+0.00%)
Dec 15, 2023 8.590 8.780 8.450 8.550 4,820,460 -0.04(-0.47%)
Dec 14, 2023 8.710 8.950 8.535 8.590 2,787,885 +0.01(+0.12%)
Dec 13, 2023 8.100 8.870 8.030 8.580 3,898,859 +0.51(+6.32%)
Dec 12, 2023 7.750 8.069 7.650 8.070 2,182,858 +0.31(+3.99%)
Dec 11, 2023 7.890 7.900 7.670 7.760 1,142,969 -0.14(-1.77%)
Dec 08, 2023 7.780 7.925 7.760 7.900 1,140,185 +0.07(+0.89%)
Dec 07, 2023 8.100 8.100 7.650 7.830 1,139,375 -0.27(-3.33%)
Dec 06, 2023 8.390 8.430 8.080 8.100 816,244 -0.25(-2.99%)
Dec 05, 2023 8.300 8.430 8.155 8.350 1,095,470 -0.06(-0.71%)
Dec 04, 2023 8.370 8.590 8.260 8.410 1,401,645 -0.03(-0.36%)
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.