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 (%)
Apr 26, 2024 12.45 12.91 12.41 12.89 2,549,558 +0.44(+3.53%)
Apr 25, 2024 12.01 12.45 11.86 12.45 1,719,717 +0.17(+1.38%)
Apr 24, 2024 12.10 12.31 12.05 12.28 1,876,148 +0.16(+1.32%)
Apr 23, 2024 11.93 12.19 11.83 12.12 1,659,870 +0.26(+2.19%)
Apr 22, 2024 11.73 11.87 11.57 11.86 1,329,926 +0.16(+1.37%)
Apr 19, 2024 11.69 11.95 11.57 11.70 1,731,694 +0.04(+0.34%)
Apr 18, 2024 11.80 11.86 11.64 11.66 1,642,190 -0.19(-1.60%)
Apr 17, 2024 11.73 11.89 11.69 11.85 1,535,403 +0.17(+1.46%)
Apr 16, 2024 11.35 11.81 11.23 11.68 999,904 +0.22(+1.92%)
Apr 15, 2024 11.98 12.08 11.34 11.46 1,464,159 -0.50(-4.18%)
Apr 12, 2024 12.07 12.15 11.90 11.96 1,225,400 -0.22(-1.81%)
Apr 11, 2024 12.03 12.20 11.87 12.18 1,503,683 +0.20(+1.67%)
Apr 10, 2024 11.69 12.06 11.56 11.98 1,209,319 -0.07(-0.58%)
Apr 09, 2024 12.08 12.14 11.99 12.05 1,137,026 +0.01(+0.08%)
Apr 08, 2024 12.35 12.45 11.98 12.04 1,394,847 -0.19(-1.55%)
Apr 05, 2024 12.17 12.43 11.86 12.23 3,350,996 +0.30(+2.51%)
Apr 04, 2024 11.69 12.45 11.40 11.93 6,177,087 +1.40(+13.30%)
Apr 03, 2024 10.53 10.73 10.46 10.53 1,188,353 +0.08(+0.77%)
Apr 02, 2024 10.65 10.65 10.30 10.45 1,135,734 -0.36(-3.33%)
Apr 01, 2024 10.92 10.92 10.71 10.81 1,199,220 -0.12(-1.10%)
Mar 28, 2024 10.95 10.88 10.81 10.93 1,166,979 +0.00(+0.00%)
Mar 27, 2024 10.92 10.99 10.84 10.93 862,806 +0.12(+1.11%)
Mar 26, 2024 11.13 11.16 10.80 10.81 750,589 -0.21(-1.91%)
Mar 25, 2024 10.95 11.08 10.91 11.02 806,898 -0.03(-0.27%)
Mar 22, 2024 11.16 11.22 10.94 11.05 1,408,511 -0.07(-0.63%)
Mar 21, 2024 11.35 11.55 11.09 11.12 2,388,491 -0.10(-0.89%)
Mar 20, 2024 10.83 11.26 10.78 11.22 2,466,616 +0.40(+3.70%)
Mar 19, 2024 10.52 10.82 10.46 10.82 1,195,663 +0.27(+2.56%)
Mar 18, 2024 10.36 10.58 10.28 10.55 1,117,969 +0.24(+2.33%)
Mar 15, 2024 10.28 10.44 10.13 10.31 1,937,726 -0.14(-1.34%)
Mar 14, 2024 10.42 10.47 10.19 10.45 1,080,366 +0.06(+0.58%)
Mar 13, 2024 10.40 10.49 10.29 10.39 1,218,576 -0.01(-0.10%)
Mar 12, 2024 10.40 10.58 10.34 10.40 1,138,999 +0.04(+0.39%)
Mar 11, 2024 10.05 10.41 10.05 10.36 1,302,817 +0.16(+1.57%)
Mar 08, 2024 10.30 10.38 10.15 10.20 796,413 -0.03(-0.29%)
Mar 07, 2024 10.10 10.24 9.990 10.23 905,996 +0.20(+1.99%)
Mar 06, 2024 10.23 10.24 10.00 10.03 1,059,593 -0.02(-0.20%)
Mar 05, 2024 10.23 10.33 9.965 10.05 1,530,007 -0.26(-2.52%)
Mar 04, 2024 10.25 10.36 10.20 10.31 1,155,685 -0.02(-0.19%)
Mar 01, 2024 10.30 10.50 10.19 10.33 1,905,433 -0.17(-1.62%)
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%)
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.