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 (%)
Feb 28, 2022 12.35 13.09 12.21 13.01 741,463 +0.59(+4.75%)
Feb 25, 2022 11.96 12.80 11.56 12.42 999,327 +0.47(+3.93%)
Feb 24, 2022 9.830 12.05 9.730 11.95 2,182,008 +1.82(+17.97%)
Feb 23, 2022 11.43 11.58 9.820 10.13 866,121 -1.18(-10.43%)
Feb 22, 2022 10.94 11.47 10.72 11.31 800,898 +0.22(+1.98%)
Feb 18, 2022 11.09 0 -0.51(-4.40%)
Feb 17, 2022 11.61 12.02 11.46 11.60 343,391 -0.17(-1.44%)
Feb 16, 2022 11.94 12.08 11.41 11.77 333,918 -0.12(-1.01%)
Feb 15, 2022 11.68 12.10 11.54 11.89 437,051 +0.46(+4.02%)
Feb 14, 2022 11.20 11.92 11.12 11.43 363,757 +0.14(+1.24%)
Feb 11, 2022 11.84 12.13 10.87 11.29 738,577 -0.58(-4.89%)
Feb 10, 2022 11.08 12.21 11.08 11.87 812,764 +0.57(+5.04%)
Feb 09, 2022 10.53 11.49 10.53 11.30 729,966 +0.87(+8.34%)
Feb 08, 2022 10.29 10.78 10.15 10.43 379,879 +0.04(+0.38%)
Feb 07, 2022 10.04 10.79 9.920 10.39 1,296,768 +0.51(+5.16%)
Feb 04, 2022 9.420 9.930 9.160 9.880 229,999 +0.41(+4.33%)
Feb 03, 2022 9.690 9.410 9.470 274,033 -0.49(-4.92%)
Feb 02, 2022 9.660 9.990 9.491 9.960 397,494 +0.31(+3.21%)
Feb 01, 2022 9.220 9.800 9.000 9.650 545,312 +0.39(+4.21%)
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%)
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.