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 (%)
Nov 30, 2021 8.270 8.547 8.190 8.330 240,896 +0.04(+0.48%)
Nov 29, 2021 8.430 8.430 8.120 8.290 280,821 -0.06(-0.72%)
Nov 26, 2021 8.420 8.420 8.190 8.350 126,733 -0.20(-2.34%)
Nov 24, 2021 8.130 8.650 8.010 8.550 160,264 +0.27(+3.26%)
Nov 23, 2021 8.260 8.360 7.980 8.280 240,743 -0.01(-0.12%)
Nov 22, 2021 8.320 8.470 7.980 8.290 371,789 -0.15(-1.78%)
Nov 19, 2021 8.700 8.700 8.370 8.440 275,028 -0.20(-2.31%)
Nov 18, 2021 9.000 9.060 8.570 8.640 490,035 -0.35(-3.89%)
Nov 17, 2021 9.210 9.400 8.950 8.990 626,098 -0.15(-1.64%)
Nov 16, 2021 9.210 9.450 9.030 9.140 318,007 -0.14(-1.51%)
Nov 15, 2021 9.620 9.630 9.230 9.280 321,425 -0.20(-2.11%)
Nov 12, 2021 9.900 10.02 9.170 9.480 821,492 -0.40(-4.05%)
Nov 11, 2021 10.17 10.44 9.630 9.880 372,405 -0.02(-0.20%)
Nov 10, 2021 10.19 9.900 2,037,863 +0.00(+0.00%)
Nov 09, 2021 10.22 10.22 9.630 9.900 881,589 -0.36(-3.51%)
Nov 08, 2021 9.320 10.32 9.140 10.26 948,455 +1.06(+11.52%)
Nov 05, 2021 9.030 9.270 8.990 9.200 284,936 +0.24(+2.68%)
Nov 04, 2021 8.880 9.220 8.840 8.960 344,410 -0.04(-0.44%)
Nov 03, 2021 8.890 9.550 8.700 9.000 778,251 +0.11(+1.24%)
Nov 02, 2021 8.420 8.900 8.330 8.890 238,627 +0.41(+4.83%)
Nov 01, 2021 8.180 8.260 8.260 8.480 187,489 +0.22(+2.66%)
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%)
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.