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 )

15.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2022 5.170 5.570 5.030 5.350 1,024,705 +0.18(+3.48%)
Jul 28, 2022 5.230 5.300 4.990 5.170 482,203 -0.12(-2.27%)
Jul 27, 2022 4.920 5.350 4.900 5.290 624,207 +0.47(+9.75%)
Jul 26, 2022 5.250 5.250 4.805 4.820 569,014 -0.49(-9.23%)
Jul 25, 2022 5.230 5.345 5.070 5.310 571,133 +0.05(+0.95%)
Jul 22, 2022 5.550 5.550 5.120 5.260 686,174 -0.28(-5.05%)
Jul 21, 2022 5.400 5.550 5.295 5.540 744,044 +0.09(+1.65%)
Jul 20, 2022 4.920 5.580 4.920 5.450 994,307 +0.58(+11.91%)
Jul 19, 2022 4.870 4.900 4.660 4.870 703,499 +0.15(+3.18%)
Jul 18, 2022 4.540 4.815 4.500 4.720 1,293,612 +0.22(+4.89%)
Jul 15, 2022 4.450 4.520 4.160 4.500 937,790 +0.10(+2.27%)
Jul 14, 2022 4.500 4.500 4.300 4.400 1,353,638 -0.23(-4.97%)
Jul 13, 2022 4.350 4.675 4.270 4.630 1,155,507 +0.19(+4.28%)
Jul 12, 2022 4.690 4.850 4.275 4.440 1,616,302 -0.26(-5.53%)
Jul 11, 2022 4.790 4.890 4.590 4.700 596,442 -0.21(-4.28%)
Jul 08, 2022 4.680 5.080 4.610 4.910 1,029,380 +0.20(+4.25%)
Jul 07, 2022 4.610 4.810 4.570 4.710 799,833 +0.17(+3.74%)
Jul 06, 2022 4.510 4.650 4.420 4.540 785,659 -0.04(-0.87%)
Jul 05, 2022 4.120 4.585 4.090 4.580 1,102,430 +0.31(+7.26%)
Jul 01, 2022 4.510 4.590 4.235 4.270 1,254,713 -0.25(-5.53%)
Jun 30, 2022 4.420 4.520 4.190 4.520 1,600,121 +0.03(+0.67%)
Jun 29, 2022 4.690 4.800 4.415 4.490 1,375,255 -0.28(-5.87%)
Jun 28, 2022 5.080 5.170 4.750 4.770 1,044,633 -0.29(-5.73%)
Jun 27, 2022 5.460 5.520 5.050 5.060 1,171,206 -0.50(-8.99%)
Jun 24, 2022 5.150 5.910 5.060 5.560 6,631,149 +0.51(+10.10%)
Jun 23, 2022 4.910 5.065 4.790 5.050 3,942,032 +0.21(+4.34%)
Jun 22, 2022 4.890 5.110 4.800 4.840 1,277,237 -0.18(-3.59%)
Jun 21, 2022 5.300 5.470 5.010 5.020 1,507,977 -0.24(-4.56%)
Jun 17, 2022 5.200 5.430 5.145 5.260 1,810,994 +0.06(+1.15%)
Jun 16, 2022 5.470 5.600 5.120 5.200 1,291,929 -0.50(-8.77%)
Jun 15, 2022 5.750 5.850 5.360 5.700 2,445,532 +0.01(+0.18%)
Jun 14, 2022 5.710 5.840 5.370 5.690 2,166,254 +0.05(+0.89%)
Jun 13, 2022 6.070 6.270 5.560 5.640 2,700,291 -0.76(-11.88%)
Jun 10, 2022 6.680 6.690 5.950 6.400 3,623,229 -0.42(-6.16%)
Jun 09, 2022 8.130 8.220 6.740 6.820 3,125,302 -1.57(-18.71%)
Jun 08, 2022 8.290 8.670 8.240 8.390 872,790 +0.07(+0.84%)
Jun 07, 2022 8.160 8.360 7.780 8.320 1,482,524 +0.11(+1.34%)
Jun 06, 2022 8.860 9.140 8.205 8.210 1,182,624 -0.46(-5.31%)
Jun 03, 2022 8.650 8.850 8.440 8.670 501,646 -0.16(-1.81%)
Jun 02, 2022 7.830 8.970 7.810 8.830 1,299,520 +0.99(+12.63%)
Jun 01, 2022 7.980 8.290 7.840 7.840 1,292,814 -0.11(-1.38%)
May 31, 2022 8.250 8.320 7.780 7.950 1,056,407 -0.31(-3.75%)
May 27, 2022 7.900 8.270 7.840 8.260 740,295 +0.41(+5.22%)
May 26, 2022 7.460 7.923 7.370 7.850 562,605 +0.38(+5.09%)
May 25, 2022 7.250 7.560 7.170 7.470 672,488 +0.21(+2.89%)
May 24, 2022 7.840 7.920 7.145 7.260 896,230 -0.75(-9.36%)
May 23, 2022 8.000 8.040 7.590 8.010 769,593 +0.26(+3.35%)
May 20, 2022 8.010 8.160 7.490 7.750 584,506 -0.14(-1.77%)
May 19, 2022 7.700 8.170 7.680 7.890 765,222 +0.18(+2.33%)
May 18, 2022 7.610 8.005 7.450 7.710 1,271,066 -0.09(-1.15%)
May 17, 2022 8.190 8.330 7.500 7.800 1,277,669 -0.17(-2.13%)
May 16, 2022 8.180 8.400 7.890 7.970 670,052 -0.22(-2.69%)
May 13, 2022 7.580 8.460 7.580 8.190 1,367,355 +0.83(+11.28%)
May 12, 2022 7.180 7.550 6.910 7.360 2,020,354 +0.03(+0.41%)
May 11, 2022 8.060 8.650 7.300 7.330 1,539,604 -0.82(-10.06%)
May 10, 2022 7.480 8.270 7.290 8.150 1,707,608 +0.77(+10.43%)
May 09, 2022 8.380 8.380 7.300 7.380 1,248,184 -1.26(-14.58%)
May 06, 2022 8.460 8.890 7.730 8.640 1,732,094 +0.00(+0.00%)
May 05, 2022 10.13 10.50 8.240 8.640 4,260,633 -1.76(-16.92%)
May 04, 2022 10.64 10.64 9.830 10.40 1,166,879 -0.10(-0.95%)
May 03, 2022 11.09 11.58 10.50 10.50 1,005,385 -0.50(-4.55%)
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.