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
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 8.340 9.380 9.260 892,227 +0.90(+10.77%)
Jan 28, 2022 7.730 8.420 7.570 8.360 327,388 +0.63(+8.15%)
Jan 27, 2022 7.920 8.210 7.710 7.730 176,131 -0.05(-0.64%)
Jan 26, 2022 8.040 8.210 7.720 7.780 334,323 -0.06(-0.77%)
Jan 25, 2022 7.830 7.960 7.600 7.840 199,827 -0.17(-2.12%)
Jan 24, 2022 7.900 8.070 7.360 8.010 806,670 -0.04(-0.50%)
Jan 21, 2022 8.290 8.390 7.990 8.050 295,468 -0.38(-4.51%)
Jan 20, 2022 8.280 8.750 8.270 8.430 251,575 +0.24(+2.93%)
Jan 19, 2022 8.200 8.350 8.065 8.190 301,231 +0.12(+1.49%)
Jan 18, 2022 8.420 8.680 8.000 8.070 291,331 -0.54(-6.27%)
Jan 14, 2022 8.610 0 -0.05(-0.58%)
Jan 13, 2022 8.570 8.770 8.540 8.660 346,846 +0.15(+1.76%)
Jan 12, 2022 8.770 9.070 8.494 8.510 225,055 -0.20(-2.30%)
Jan 11, 2022 8.160 8.810 8.160 8.710 283,559 +0.55(+6.74%)
Jan 10, 2022 7.970 8.250 7.800 8.160 192,712 +0.14(+1.75%)
Jan 07, 2022 7.980 8.210 7.830 8.020 118,440 -0.01(-0.12%)
Jan 06, 2022 7.950 8.174 7.870 8.030 241,580 +0.00(+0.00%)
Jan 05, 2022 8.460 8.460 7.870 8.030 364,745 -0.53(-6.19%)
Jan 04, 2022 8.710 8.800 8.320 8.560 233,992 -0.10(-1.15%)
Jan 03, 2022 8.460 8.790 8.330 8.660 132,483 +0.24(+2.85%)
Dec 31, 2021 8.190 8.670 8.190 8.420 228,821 +0.20(+2.43%)
Dec 30, 2021 8.000 8.530 8.000 8.220 146,650 +0.19(+2.37%)
Dec 29, 2021 8.010 8.130 7.880 8.030 166,419 +0.01(+0.12%)
Dec 28, 2021 8.500 8.670 7.980 8.020 148,227 -0.44(-5.20%)
Dec 27, 2021 8.320 8.790 8.270 8.460 353,939 +0.06(+0.71%)
Dec 23, 2021 8.320 8.650 8.140 8.400 297,255 +0.13(+1.57%)
Dec 22, 2021 8.300 8.415 8.090 8.270 170,058 -0.09(-1.08%)
Dec 21, 2021 7.930 8.520 7.890 8.360 327,017 +0.48(+6.09%)
Dec 20, 2021 8.050 8.180 7.810 7.880 163,069 -0.27(-3.31%)
Dec 17, 2021 7.700 8.270 7.400 8.150 399,147 +0.37(+4.76%)
Dec 16, 2021 8.190 8.200 7.770 7.780 277,931 -0.37(-4.54%)
Dec 15, 2021 8.520 8.550 7.850 8.150 280,687 -0.37(-4.34%)
Dec 14, 2021 8.320 8.590 8.305 8.520 343,969 +0.02(+0.24%)
Dec 13, 2021 8.360 8.538 8.240 8.500 224,723 +0.05(+0.59%)
Dec 10, 2021 8.590 8.790 8.400 8.450 166,428 -0.01(-0.12%)
Dec 09, 2021 8.810 8.979 8.440 8.460 212,797 -0.42(-4.73%)
Dec 08, 2021 8.800 8.950 8.556 8.880 183,648 +0.09(+1.02%)
Dec 07, 2021 8.090 8.830 8.065 8.790 332,291 +0.88(+11.13%)
Dec 06, 2021 7.750 8.070 7.380 7.910 269,385 +0.31(+4.08%)
Dec 03, 2021 8.230 8.280 7.400 7.600 546,396 -0.58(-7.09%)
Dec 02, 2021 8.310 8.310 7.820 8.180 317,193 +0.28(+3.54%)
Dec 01, 2021 8.480 8.480 7.750 7.900 477,241 -0.43(-5.16%)
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%)
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.