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 )

15.57 +0.19 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
Aug 01, 2023 9.160 9.220 8.920 8.950 1,415,267 -0.27(-2.93%)
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%)
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.