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 )

15.64 -0.16 (-0.98%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 (%)
Jun 30, 2023 8.650 8.790 8.540 8.540 1,086,080 -0.11(-1.27%)
Jun 29, 2023 8.500 8.780 8.470 8.650 1,018,831 +0.15(+1.76%)
Jun 28, 2023 8.200 8.520 8.200 8.500 623,091 +0.33(+4.04%)
Jun 27, 2023 8.270 8.360 8.095 8.170 962,905 -0.12(-1.45%)
Jun 26, 2023 8.450 8.645 8.290 8.290 708,796 -0.19(-2.24%)
Jun 23, 2023 8.430 8.580 8.430 8.480 3,866,110 -0.11(-1.28%)
Jun 22, 2023 8.450 8.675 8.360 8.590 716,410 +0.09(+1.06%)
Jun 21, 2023 8.840 8.895 8.500 8.500 886,208 -0.34(-3.85%)
Jun 20, 2023 8.930 9.020 8.680 8.840 741,027 -0.21(-2.32%)
Jun 16, 2023 9.250 9.290 9.000 9.050 1,321,747 -0.08(-0.88%)
Jun 15, 2023 8.990 9.170 8.850 9.130 1,112,192 +0.86(+10.40%)
May 08, 2023 8.360 8.430 8.030 8.270 1,091,326 -0.07(-0.84%)
May 05, 2023 9.090 9.130 7.955 8.340 2,818,457 -0.84(-9.15%)
May 04, 2023 9.180 9.390 8.790 9.180 2,538,552 -0.05(-0.54%)
May 03, 2023 9.240 9.415 9.110 9.230 1,437,775 -0.01(-0.11%)
May 02, 2023 9.850 9.855 9.210 9.240 1,208,613 -0.69(-6.95%)
May 01, 2023 9.710 9.960 9.580 9.930 1,083,313 +0.22(+2.27%)
Apr 28, 2023 9.870 10.22 9.550 9.710 1,549,273 -0.17(-1.72%)
Apr 27, 2023 9.790 9.980 9.535 9.880 1,280,212 +0.13(+1.33%)
Apr 26, 2023 9.820 9.990 9.695 9.750 607,072 +0.11(+1.14%)
Apr 25, 2023 10.05 10.05 9.615 9.640 724,635 -0.53(-5.21%)
Apr 24, 2023 10.30 10.42 10.12 10.17 507,691 -0.21(-2.02%)
Apr 21, 2023 10.12 10.39 10.03 10.38 766,401 +0.20(+1.96%)
Apr 20, 2023 10.14 10.56 10.06 10.18 750,212 -0.08(-0.78%)
Apr 19, 2023 10.36 10.47 10.22 10.26 569,778 -0.08(-0.77%)
Apr 18, 2023 10.55 10.71 10.34 10.34 1,009,599 -0.15(-1.43%)
Apr 17, 2023 10.24 10.60 10.22 10.49 936,028 +0.29(+2.84%)
Apr 14, 2023 10.26 10.36 10.03 10.20 496,050 -0.04(-0.39%)
Apr 13, 2023 9.910 10.27 9.910 10.24 731,158 +0.42(+4.28%)
Apr 12, 2023 10.31 10.50 9.810 9.820 1,017,848 -0.05(-0.51%)
Apr 11, 2023 10.08 10.14 9.710 9.870 745,326 -0.32(-3.14%)
Apr 10, 2023 9.990 10.24 9.820 10.19 1,332,918 +0.00(+0.00%)
Apr 06, 2023 9.890 10.20 9.775 10.19 490,423 +0.27(+2.72%)
Apr 05, 2023 10.57 10.57 9.595 9.920 1,176,818 -0.79(-7.38%)
Apr 04, 2023 10.89 10.95 10.66 10.71 757,753 -0.11(-1.02%)
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.