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 )

17.55 +0.12 (+0.72%)
Streaming Delayed Price Updated: 3:56 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 (%)
Oct 29, 2021 8.000 8.390 8.000 8.260 194,721 +0.26(+3.25%)
Oct 28, 2021 8.380 8.380 7.950 8.000 487,212 -0.27(-3.26%)
Oct 27, 2021 8.510 8.660 8.260 8.270 199,647 -0.36(-4.17%)
Oct 26, 2021 8.880 8.630 332,841 -0.22(-2.49%)
Oct 25, 2021 8.180 8.870 8.080 8.850 386,694 +0.67(+8.19%)
Oct 22, 2021 8.350 8.350 7.920 8.180 191,843 -0.17(-2.04%)
Oct 21, 2021 8.120 8.550 7.850 8.350 376,598 +0.36(+4.51%)
Oct 20, 2021 8.210 8.290 7.840 7.990 312,762 -0.27(-3.27%)
Oct 19, 2021 8.010 8.580 8.000 8.260 615,529 +0.11(+1.35%)
Oct 18, 2021 7.950 8.270 7.840 8.150 219,946 +0.21(+2.64%)
Oct 15, 2021 7.970 8.500 7.930 7.940 362,035 -0.02(-0.25%)
Oct 14, 2021 8.000 8.030 7.810 7.960 155,090 -0.04(-0.50%)
Oct 13, 2021 8.030 8.090 7.800 8.000 248,271 +0.03(+0.38%)
Oct 12, 2021 7.980 8.205 7.710 7.970 304,505 +0.11(+1.40%)
Oct 11, 2021 8.620 8.780 7.855 7.860 412,972 -0.72(-8.39%)
Oct 08, 2021 8.000 8.620 7.700 8.580 1,223,424 +0.59(+7.38%)
Oct 07, 2021 8.020 8.510 7.730 7.990 1,154,979 -0.02(-0.25%)
Oct 06, 2021 7.740 8.090 7.600 8.010 2,124,858 -0.21(-2.55%)
Oct 05, 2021 6.500 8.240 6.300 8.220 7,441,729 +1.92(+30.48%)
Oct 04, 2021 6.200 6.360 6.030 6.300 544,909 +0.13(+2.11%)
Oct 01, 2021 5.800 6.200 5.710 6.170 447,304 +0.31(+5.29%)
Sep 30, 2021 5.470 5.990 5.470 5.860 530,472 +0.43(+7.92%)
Sep 29, 2021 5.720 5.800 5.410 5.430 349,952 -0.20(-3.55%)
Sep 28, 2021 5.730 5.790 5.500 5.630 496,638 -0.17(-2.93%)
Sep 27, 2021 5.950 6.000 5.600 5.800 492,068 -0.20(-3.33%)
Sep 24, 2021 6.100 6.180 5.920 6.000 187,074 -0.22(-3.54%)
Sep 23, 2021 6.000 6.290 5.930 6.220 215,350 +0.29(+4.89%)
Sep 22, 2021 6.020 6.120 5.920 5.930 301,136 -0.05(-0.84%)
Sep 21, 2021 6.170 6.230 5.909 5.980 210,370 -0.13(-2.13%)
Sep 20, 2021 6.170 6.350 5.960 6.110 388,042 -0.20(-3.17%)
Sep 17, 2021 6.870 6.913 6.180 6.310 866,323 -0.56(-8.15%)
Sep 16, 2021 6.730 6.880 6.620 6.870 128,198 +0.18(+2.69%)
Sep 15, 2021 6.770 6.939 6.550 6.690 222,813 +0.02(+0.30%)
Sep 14, 2021 6.860 6.860 6.640 6.670 156,740 -0.12(-1.77%)
Sep 13, 2021 6.980 7.000 6.630 6.790 238,305 -0.13(-1.88%)
Sep 10, 2021 6.750 7.000 6.740 6.920 162,904 +0.15(+2.22%)
Sep 09, 2021 6.890 6.990 6.750 6.770 298,396 -0.20(-2.87%)
Sep 08, 2021 6.950 7.220 6.710 6.970 337,070 -0.04(-0.57%)
Sep 07, 2021 7.300 7.400 6.750 7.010 552,899 -0.37(-5.01%)
Sep 03, 2021 7.110 7.660 7.050 7.380 408,398 +0.24(+3.36%)
Sep 02, 2021 6.970 7.380 6.910 7.140 324,419 +0.25(+3.63%)
Sep 01, 2021 6.800 6.950 6.540 6.890 390,601 +0.12(+1.77%)
Aug 31, 2021 6.550 7.103 6.530 6.770 561,328 +0.39(+6.11%)
Aug 30, 2021 7.060 7.140 6.360 6.380 705,201 -0.73(-10.27%)
Aug 27, 2021 6.720 7.160 6.720 7.110 578,046 +0.38(+5.65%)
Aug 26, 2021 6.530 6.870 6.420 6.730 366,894 +0.22(+3.38%)
Aug 25, 2021 6.420 6.590 6.240 6.510 327,946 +0.10(+1.56%)
Aug 24, 2021 6.290 6.480 6.270 6.410 324,950 +0.16(+2.56%)
Aug 23, 2021 5.910 6.390 5.880 6.250 535,008 +0.38(+6.47%)
Aug 20, 2021 5.620 5.880 5.600 5.870 295,150 +0.20(+3.53%)
Aug 19, 2021 6.000 6.080 5.650 5.670 348,626 -0.33(-5.50%)
Aug 18, 2021 5.800 6.050 5.690 6.000 484,045 +0.25(+4.35%)
Aug 17, 2021 5.440 5.760 5.320 5.750 389,082 +0.27(+4.93%)
Aug 16, 2021 5.810 5.810 5.360 5.480 445,976 -0.33(-5.68%)
Aug 13, 2021 5.900 6.070 5.750 5.810 609,071 -0.14(-2.35%)
Aug 12, 2021 5.610 6.030 5.460 5.950 773,500 +0.49(+8.97%)
Aug 11, 2021 5.920 5.948 5.270 5.460 1,208,995 -0.43(-7.30%)
Aug 10, 2021 6.110 6.204 5.850 5.890 476,404 -0.21(-3.44%)
Aug 09, 2021 6.120 6.190 6.050 6.100 430,618 +0.01(+0.16%)
Aug 06, 2021 5.960 6.150 5.860 6.090 284,752 +0.05(+0.83%)
Aug 05, 2021 5.900 6.100 5.880 6.040 354,849 +0.09(+1.51%)
Aug 04, 2021 5.990 6.020 5.850 5.950 140,586 +0.04(+0.68%)
Aug 03, 2021 6.260 6.260 5.850 5.910 444,497 -0.32(-5.14%)
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.