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 (%)
Jul 31, 2023 8.920 9.260 8.890 9.220 978,357 +0.37(+4.18%)
Jul 28, 2023 8.870 8.940 8.690 8.850 726,575 +0.06(+0.68%)
Jul 27, 2023 8.990 9.110 8.685 8.790 658,762 -0.03(-0.34%)
Jul 26, 2023 8.770 8.945 8.730 8.820 477,538 -0.03(-0.34%)
Jul 25, 2023 8.750 8.970 8.735 8.850 492,247 +0.16(+1.84%)
Jul 24, 2023 9.000 9.055 8.640 8.690 419,928 -0.24(-2.69%)
Jul 21, 2023 9.080 9.205 8.840 8.930 444,633 -0.04(-0.45%)
Jul 20, 2023 9.220 9.330 8.845 8.970 519,157 -0.37(-3.96%)
Jul 19, 2023 9.230 9.460 9.230 9.340 633,710 +0.11(+1.19%)
Jul 18, 2023 9.200 9.400 9.035 9.230 815,654 -0.03(-0.32%)
Jul 17, 2023 9.240 9.480 9.215 9.260 1,074,599 +0.06(+0.65%)
Jul 14, 2023 8.940 9.220 8.870 9.200 1,030,832 +0.26(+2.91%)
Jul 13, 2023 8.760 9.000 8.620 8.940 771,065 +0.24(+2.76%)
Jul 12, 2023 8.800 9.000 8.680 8.700 1,096,043 +0.19(+2.23%)
Jul 11, 2023 8.360 8.550 8.220 8.510 650,616 +0.22(+2.65%)
Jul 10, 2023 8.040 8.300 7.975 8.290 722,368 +0.17(+2.09%)
Jul 07, 2023 7.950 8.210 7.920 8.120 588,421 +0.14(+1.75%)
Jul 06, 2023 7.950 8.100 7.785 7.980 594,014 -0.14(-1.72%)
Jul 05, 2023 8.150 8.190 7.980 8.120 818,533 -0.02(-0.25%)
Jul 03, 2023 8.480 8.550 7.945 8.140 871,850 -0.40(-4.68%)
Jun 30, 2023 8.650 8.790 8.540 8.540 1,086,080 -0.11(-1.27%)
Jun 29, 2023 8.500 8.780 8.470 8.650 1,018,831 +0.15(+1.76%)
Jun 28, 2023 8.200 8.520 8.200 8.500 623,091 +0.33(+4.04%)
Jun 27, 2023 8.270 8.360 8.095 8.170 962,905 -0.12(-1.45%)
Jun 26, 2023 8.450 8.645 8.290 8.290 708,796 -0.19(-2.24%)
Jun 23, 2023 8.430 8.580 8.430 8.480 3,866,110 -0.11(-1.28%)
Jun 22, 2023 8.450 8.675 8.360 8.590 716,410 +0.09(+1.06%)
Jun 21, 2023 8.840 8.895 8.500 8.500 886,208 -0.34(-3.85%)
Jun 20, 2023 8.930 9.020 8.680 8.840 741,027 -0.21(-2.32%)
Jun 16, 2023 9.250 9.290 9.000 9.050 1,321,747 -0.08(-0.88%)
Jun 15, 2023 8.990 9.170 8.850 9.130 1,112,192 +0.10(+1.11%)
Jun 14, 2023 9.240 9.280 8.920 9.030 850,477 -0.27(-2.90%)
Jun 13, 2023 9.200 9.300 9.010 9.300 811,312 +0.17(+1.86%)
Jun 12, 2023 8.970 9.165 8.929 9.130 596,031 +0.21(+2.35%)
Jun 09, 2023 9.000 9.130 8.895 8.920 725,131 -0.05(-0.56%)
Jun 08, 2023 8.880 8.975 8.735 8.970 767,308 +0.08(+0.90%)
Jun 07, 2023 9.250 9.380 8.842 8.890 901,246 -0.26(-2.84%)
Jun 06, 2023 8.750 9.240 8.725 9.150 823,887 +0.32(+3.62%)
Jun 05, 2023 8.930 8.980 8.680 8.830 667,383 -0.13(-1.45%)
Jun 02, 2023 8.960 9.030 8.775 8.960 914,797 +0.10(+1.13%)
Jun 01, 2023 8.880 8.990 8.610 8.860 983,370 -0.16(-1.77%)
May 31, 2023 8.700 9.030 8.610 9.020 3,707,371 +0.23(+2.62%)
May 30, 2023 8.950 9.100 8.670 8.790 885,301 -0.02(-0.23%)
May 26, 2023 8.630 8.990 8.625 8.810 979,012 +0.20(+2.32%)
May 25, 2023 8.670 8.740 8.560 8.610 1,085,803 +0.03(+0.35%)
May 24, 2023 8.690 8.780 8.500 8.580 1,083,204 -0.26(-2.94%)
May 23, 2023 8.600 9.080 8.595 8.840 1,100,023 +0.22(+2.55%)
May 22, 2023 8.330 8.790 8.205 8.620 1,200,878 +0.33(+3.98%)
May 19, 2023 8.250 8.395 8.075 8.290 1,008,598 +0.04(+0.48%)
May 18, 2023 8.380 8.475 8.180 8.250 1,289,295 +0.03(+0.36%)
May 17, 2023 8.090 8.275 7.890 8.220 2,287,006 +0.14(+1.73%)
May 16, 2023 8.140 8.345 8.080 8.080 1,628,009 -0.13(-1.58%)
May 15, 2023 8.140 8.395 8.080 8.210 1,612,177 +0.08(+0.98%)
May 12, 2023 8.300 8.330 8.050 8.130 950,713 -0.16(-1.93%)
May 11, 2023 8.310 8.360 8.085 8.290 850,870 -0.11(-1.31%)
May 10, 2023 8.310 8.525 8.250 8.400 951,863 +0.15(+1.82%)
May 09, 2023 8.200 8.350 8.030 8.250 1,252,833 -0.02(-0.24%)
May 08, 2023 8.360 8.430 8.030 8.270 1,091,326 -0.07(-0.84%)
May 05, 2023 9.090 9.130 7.955 8.340 2,818,457 -0.84(-9.15%)
May 04, 2023 9.180 9.390 8.790 9.180 2,538,552 -0.05(-0.54%)
May 03, 2023 9.240 9.415 9.110 9.230 1,437,775 -0.01(-0.11%)
May 02, 2023 9.850 9.855 9.210 9.240 1,208,613 -0.69(-6.95%)
May 01, 2023 9.710 9.960 9.580 9.930 1,083,313 +0.22(+2.27%)
Apr 28, 2023 9.870 10.22 9.550 9.710 1,549,273 -0.17(-1.72%)
Apr 27, 2023 9.790 9.980 9.535 9.880 1,280,212 +0.13(+1.33%)
Apr 26, 2023 9.820 9.990 9.695 9.750 607,072 +0.11(+1.14%)
Apr 25, 2023 10.05 10.05 9.615 9.640 724,635 -0.53(-5.21%)
Apr 24, 2023 10.30 10.42 10.12 10.17 507,691 -0.21(-2.02%)
Apr 21, 2023 10.12 10.39 10.03 10.38 766,401 +0.20(+1.96%)
Apr 20, 2023 10.14 10.56 10.06 10.18 750,212 -0.08(-0.78%)
Apr 19, 2023 10.36 10.47 10.22 10.26 569,778 -0.08(-0.77%)
Apr 18, 2023 10.55 10.71 10.34 10.34 1,009,599 -0.15(-1.43%)
Apr 17, 2023 10.24 10.60 10.22 10.49 936,028 +0.29(+2.84%)
Apr 14, 2023 10.26 10.36 10.03 10.20 496,050 -0.04(-0.39%)
Apr 13, 2023 9.910 10.27 9.910 10.24 731,158 +0.42(+4.28%)
Apr 12, 2023 10.31 10.50 9.810 9.820 1,017,848 -0.05(-0.51%)
Apr 11, 2023 10.08 10.14 9.710 9.870 745,326 -0.32(-3.14%)
Apr 10, 2023 9.990 10.24 9.820 10.19 1,332,918 +0.00(+0.00%)
Apr 06, 2023 9.890 10.20 9.775 10.19 490,423 +0.27(+2.72%)
Apr 05, 2023 10.57 10.57 9.595 9.920 1,176,818 -0.79(-7.38%)
Apr 04, 2023 10.89 10.95 10.66 10.71 757,753 -0.11(-1.02%)
Apr 03, 2023 10.75 10.90 10.49 10.82 1,014,144 -0.01(-0.09%)
Mar 31, 2023 10.55 10.94 10.40 10.83 928,385 +0.28(+2.65%)
Mar 30, 2023 10.66 10.74 10.48 10.55 491,199 +0.04(+0.38%)
Mar 29, 2023 10.50 10.59 10.32 10.51 701,878 +0.09(+0.86%)
Mar 28, 2023 10.40 10.50 10.40 10.42 701,058 +0.05(+0.48%)
Mar 27, 2023 10.27 10.44 10.20 10.37 714,047 +0.12(+1.17%)
Mar 24, 2023 10.12 10.27 10.01 10.25 853,928 +0.12(+1.18%)
Mar 23, 2023 10.30 10.63 10.07 10.13 880,584 -0.09(-0.88%)
Mar 22, 2023 10.06 10.52 9.900 10.22 1,543,821 +0.13(+1.29%)
Mar 21, 2023 9.700 10.17 9.610 10.09 985,134 +0.55(+5.77%)
Mar 20, 2023 9.860 9.890 9.420 9.540 916,041 -0.31(-3.15%)
Mar 17, 2023 10.25 10.49 9.790 9.850 1,651,763 -0.49(-4.74%)
Mar 16, 2023 10.03 10.41 9.740 10.34 1,408,399 +0.10(+0.98%)
Mar 15, 2023 10.15 10.27 9.940 10.24 1,205,712 -0.09(-0.87%)
Mar 14, 2023 10.44 10.60 10.22 10.33 883,820 +0.18(+1.77%)
Mar 13, 2023 10.13 10.48 10.04 10.15 790,175 -0.08(-0.78%)
Mar 10, 2023 10.54 10.67 10.16 10.23 719,368 -0.35(-3.31%)
Mar 09, 2023 10.96 10.96 10.55 10.58 963,403 -0.34(-3.11%)
Mar 08, 2023 10.93 11.14 10.83 10.92 1,279,742 -0.02(-0.18%)
Mar 07, 2023 10.84 11.03 10.75 10.94 1,042,414 +0.10(+0.92%)
Mar 06, 2023 11.02 11.12 10.76 10.84 846,070 -0.18(-1.63%)
Mar 03, 2023 10.55 11.03 10.49 11.02 1,312,302 +0.55(+5.25%)
Mar 02, 2023 10.07 10.67 10.00 10.47 862,452 +0.28(+2.75%)
Mar 01, 2023 10.62 10.62 10.17 10.19 1,468,088 -0.42(-3.96%)
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%)
Dec 01, 2022 8.370 8.810 8.200 8.780 1,280,239 +0.40(+4.77%)
Nov 30, 2022 8.570 8.650 8.270 8.380 1,494,926 -0.15(-1.76%)
Nov 29, 2022 8.510 8.620 8.410 8.530 529,962 +0.06(+0.71%)
Nov 28, 2022 8.450 8.540 8.290 8.470 624,132 -0.06(-0.70%)
Nov 25, 2022 8.500 8.560 8.360 8.530 205,795 +0.03(+0.35%)
Nov 23, 2022 8.370 8.530 8.270 8.500 513,971 +0.17(+2.04%)
Nov 22, 2022 8.110 8.390 7.790 8.330 865,383 +0.12(+1.46%)
Nov 21, 2022 8.230 8.270 8.020 8.210 653,996 -0.11(-1.32%)
Nov 18, 2022 8.710 8.710 8.290 8.320 1,846,228 -0.22(-2.58%)
Nov 17, 2022 8.480 8.790 8.430 8.540 672,300 -0.22(-2.51%)
Nov 16, 2022 8.540 8.820 8.500 8.760 736,504 +0.10(+1.15%)
Nov 15, 2022 9.060 9.235 8.650 8.660 749,621 -0.27(-3.02%)
Nov 14, 2022 8.650 9.040 8.480 8.930 1,375,374 +0.16(+1.82%)
Nov 11, 2022 8.600 8.860 8.360 8.770 1,332,494 +0.29(+3.42%)
Nov 10, 2022 8.310 8.530 8.250 8.480 1,243,188 +0.58(+7.34%)
Nov 09, 2022 8.200 8.200 7.840 7.900 614,113 -0.38(-4.59%)
Nov 08, 2022 8.270 8.450 7.960 8.280 1,487,964 +0.11(+1.35%)
Nov 07, 2022 8.240 8.300 7.830 8.170 1,376,219 -0.13(-1.57%)
Nov 04, 2022 8.740 8.770 8.030 8.300 1,334,407 -0.28(-3.26%)
Nov 03, 2022 8.100 8.590 8.070 8.580 2,314,122 +0.52(+6.45%)
Nov 02, 2022 8.410 8.060 2,448,113 -0.31(-3.70%)
Nov 01, 2022 8.500 8.860 8.310 8.370 2,205,259 +0.03(+0.36%)
Oct 31, 2022 8.200 8.460 7.910 8.340 1,838,831 +0.06(+0.72%)
Oct 28, 2022 7.890 8.310 7.825 8.280 1,817,480 +0.25(+3.11%)
Oct 27, 2022 7.870 8.140 7.780 8.030 1,419,325 +0.24(+3.08%)
Oct 26, 2022 7.900 8.160 7.650 7.790 1,519,240 -0.20(-2.50%)
Oct 25, 2022 7.740 8.060 7.595 7.990 1,997,575 +0.35(+4.58%)
Oct 24, 2022 7.580 7.680 7.125 7.640 1,629,851 +0.00(+0.00%)
Oct 21, 2022 7.440 7.720 7.210 7.640 792,478 +0.17(+2.28%)
Oct 20, 2022 7.330 7.700 7.300 7.470 847,641 +0.11(+1.49%)
Oct 19, 2022 7.040 7.370 6.930 7.360 894,516 +0.30(+4.25%)
Oct 18, 2022 7.410 7.574 6.920 7.060 1,571,651 -0.15(-2.08%)
Oct 17, 2022 6.920 7.510 6.920 7.210 1,190,053 +0.49(+7.29%)
Oct 14, 2022 7.300 7.380 6.700 6.720 647,660 -0.47(-6.54%)
Oct 13, 2022 6.670 7.410 6.360 7.190 1,107,776 +0.21(+3.01%)
Oct 12, 2022 6.760 7.010 6.625 6.980 692,970 +0.21(+3.10%)
Oct 11, 2022 6.800 6.920 6.320 6.770 1,260,565 -0.12(-1.74%)
Oct 10, 2022 7.070 7.088 6.800 6.890 867,859 -0.15(-2.13%)
Oct 07, 2022 7.160 7.410 6.975 7.040 1,096,109 -0.31(-4.22%)
Oct 06, 2022 7.410 7.670 7.255 7.350 599,140 -0.06(-0.81%)
Oct 05, 2022 7.120 7.450 7.112 7.410 559,914 +0.09(+1.23%)
Oct 04, 2022 6.880 7.350 6.720 7.320 1,392,671 +0.64(+9.58%)
Oct 03, 2022 6.700 6.760 6.365 6.680 1,245,111 +0.07(+1.06%)
Sep 30, 2022 6.430 6.815 6.430 6.610 1,100,768 +0.08(+1.23%)
Sep 29, 2022 6.600 6.790 6.340 6.530 904,994 -0.28(-4.11%)
Sep 28, 2022 6.560 6.980 6.360 6.810 1,114,678 +0.41(+6.41%)
Sep 27, 2022 6.320 6.440 6.200 6.400 847,598 +0.24(+3.90%)
Sep 26, 2022 6.070 6.560 6.070 6.160 1,276,642 +0.08(+1.32%)
Sep 23, 2022 6.010 6.150 5.780 6.080 1,424,518 -0.08(-1.30%)
Sep 22, 2022 6.390 6.510 5.955 6.160 1,479,732 -0.32(-4.94%)
Sep 21, 2022 6.400 6.770 6.260 6.480 1,309,382 +0.10(+1.57%)
Sep 20, 2022 6.470 6.610 6.315 6.380 793,707 -0.20(-3.04%)
Sep 19, 2022 6.490 6.740 6.490 6.580 1,002,269 -0.15(-2.23%)
Sep 16, 2022 6.800 6.920 6.520 6.730 16,505,532 -0.29(-4.13%)
Sep 15, 2022 7.550 7.810 7.000 7.020 1,968,370 -0.77(-9.88%)
Sep 14, 2022 7.720 7.895 7.609 7.790 1,134,668 +0.08(+1.04%)
Sep 13, 2022 7.400 7.850 7.170 7.710 1,543,609 -0.19(-2.41%)
Sep 12, 2022 7.730 7.985 7.715 7.900 1,377,836 +0.24(+3.13%)
Sep 09, 2022 7.500 7.860 7.475 7.660 1,656,015 +0.22(+2.96%)
Sep 08, 2022 6.850 7.470 6.820 7.440 1,260,468 +0.43(+6.13%)
Sep 07, 2022 6.920 7.130 6.920 7.010 1,293,754 +0.01(+0.14%)
Sep 06, 2022 6.540 7.095 6.480 7.000 2,079,716 +0.61(+9.55%)
Sep 02, 2022 6.320 6.640 6.230 6.390 1,250,581 +0.10(+1.59%)
Sep 01, 2022 6.800 6.970 6.060 6.290 2,159,412 -0.71(-10.14%)
Aug 31, 2022 6.950 7.135 6.920 7.000 3,832,758 +0.02(+0.29%)
Aug 30, 2022 6.920 7.150 6.815 6.980 1,712,034 +0.07(+1.01%)
Aug 29, 2022 6.300 6.960 6.300 6.910 1,535,066 +0.43(+6.64%)
Aug 26, 2022 6.750 6.820 6.250 6.480 1,836,001 -0.32(-4.71%)
Aug 25, 2022 6.620 6.915 6.597 6.800 2,190,375 +0.35(+5.43%)
Aug 24, 2022 6.410 6.700 6.350 6.450 1,006,124 +0.10(+1.57%)
Aug 23, 2022 6.360 6.590 6.290 6.350 833,662 +0.05(+0.79%)
Aug 22, 2022 6.270 6.460 6.220 6.300 676,862 -0.16(-2.48%)
Aug 19, 2022 6.860 6.860 6.360 6.460 1,014,485 -0.51(-7.32%)
Aug 18, 2022 7.030 7.240 6.920 6.970 1,064,063 -0.15(-2.11%)
Aug 17, 2022 7.130 7.255 6.980 7.120 938,018 -0.23(-3.13%)
Aug 16, 2022 7.060 7.450 6.980 7.350 948,372 +0.21(+2.94%)
Aug 15, 2022 7.460 7.605 6.890 7.140 936,179 -0.44(-5.80%)
Aug 12, 2022 7.300 7.685 7.175 7.580 1,296,721 +0.42(+5.87%)
Aug 11, 2022 7.190 7.500 7.030 7.160 915,184 +0.07(+0.99%)
Aug 10, 2022 6.730 7.200 6.680 7.090 2,133,326 +0.46(+6.94%)
Aug 09, 2022 6.850 6.900 6.590 6.630 2,102,559 -0.38(-5.42%)
Aug 08, 2022 6.880 7.080 6.790 7.010 1,561,924 +0.12(+1.74%)
Aug 05, 2022 6.390 7.200 6.390 6.890 1,404,291 +0.19(+2.84%)
Aug 04, 2022 7.150 7.400 6.560 6.700 3,509,888 +0.48(+7.72%)
Aug 03, 2022 5.600 6.240 5.500 6.220 1,312,508 +0.71(+12.89%)
Aug 02, 2022 5.340 5.550 5.260 5.510 1,071,750 +0.01(+0.18%)
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.