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 )

17.57 +0.14 (+0.83%)
Streaming Delayed Price Updated: 3:04 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, 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 8.470 630,750 -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%)
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.