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 (%)
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%)
Apr 03, 2023 10.75 10.90 10.49 10.82 1,014,144 -0.01(-0.09%)
Mar 31, 2023 10.55 10.94 10.40 10.83 928,385 +0.28(+2.65%)
Mar 30, 2023 10.66 10.74 10.48 10.55 491,199 +0.04(+0.38%)
Mar 29, 2023 10.50 10.59 10.32 10.51 701,878 +0.09(+0.86%)
Mar 28, 2023 10.40 10.50 10.40 10.42 701,058 +0.05(+0.48%)
Mar 27, 2023 10.27 10.44 10.20 10.37 714,047 +0.12(+1.17%)
Mar 24, 2023 10.12 10.27 10.01 10.25 853,928 +0.12(+1.18%)
Mar 23, 2023 10.30 10.63 10.07 10.13 880,584 -0.09(-0.88%)
Mar 22, 2023 10.06 10.52 9.900 10.22 1,543,821 +0.13(+1.29%)
Mar 21, 2023 9.700 10.17 9.610 10.09 985,134 +0.55(+5.77%)
Mar 20, 2023 9.860 9.890 9.420 9.540 916,041 -0.31(-3.15%)
Mar 17, 2023 10.25 10.49 9.790 9.850 1,651,763 -0.49(-4.74%)
Mar 16, 2023 10.03 10.41 9.740 10.34 1,408,399 +0.10(+0.98%)
Mar 15, 2023 10.15 10.27 9.940 10.24 1,205,712 -0.09(-0.87%)
Mar 14, 2023 10.44 10.60 10.22 10.33 883,820 +0.18(+1.77%)
Mar 13, 2023 10.13 10.48 10.04 10.15 790,175 -0.08(-0.78%)
Mar 10, 2023 10.54 10.67 10.16 10.23 719,368 -0.35(-3.31%)
Mar 09, 2023 10.96 10.96 10.55 10.58 963,403 -0.34(-3.11%)
Mar 08, 2023 10.93 11.14 10.83 10.92 1,279,742 -0.02(-0.18%)
Mar 07, 2023 10.84 11.03 10.75 10.94 1,042,414 +0.10(+0.92%)
Mar 06, 2023 11.02 11.12 10.76 10.84 846,070 -0.18(-1.63%)
Mar 03, 2023 10.55 11.03 10.49 11.02 1,312,302 +0.55(+5.25%)
Mar 02, 2023 10.07 10.67 10.00 10.47 862,452 +0.28(+2.75%)
Mar 01, 2023 10.62 10.62 10.17 10.19 1,468,088 -0.42(-3.96%)
Feb 28, 2023 10.89 10.90 10.44 10.61 1,983,386 -0.31(-2.84%)
Feb 27, 2023 10.74 11.28 10.62 10.92 4,431,592 +0.22(+2.06%)
Feb 24, 2023 9.800 10.75 9.600 10.70 5,678,851 +1.64(+18.10%)
Feb 23, 2023 9.440 9.460 9.040 9.060 715,759 -0.14(-1.52%)
Feb 22, 2023 9.220 9.340 9.110 9.200 852,075 +0.11(+1.21%)
Feb 21, 2023 9.260 9.440 9.080 9.090 604,318 -0.43(-4.52%)
Feb 17, 2023 9.750 9.750 9.440 9.520 636,359 -0.23(-2.36%)
Feb 16, 2023 9.960 10.01 9.660 9.750 688,325 -0.48(-4.69%)
Feb 15, 2023 9.800 10.48 9.710 10.23 1,463,079 +0.47(+4.82%)
Feb 14, 2023 9.550 9.850 9.380 9.760 1,103,921 +0.14(+1.46%)
Feb 13, 2023 8.730 9.650 8.540 9.620 1,190,073 +0.89(+10.19%)
Feb 10, 2023 8.950 8.950 8.640 8.730 816,234 -0.31(-3.43%)
Feb 09, 2023 9.760 9.760 9.030 9.040 1,260,483 -0.64(-6.61%)
Feb 08, 2023 9.500 9.780 9.490 9.680 621,584 +0.03(+0.31%)
Feb 07, 2023 9.290 9.670 9.100 9.650 918,032 +0.32(+3.43%)
Feb 06, 2023 9.640 9.720 9.160 9.330 610,125 -0.47(-4.80%)
Feb 03, 2023 9.850 10.35 9.690 9.800 1,007,220 -0.26(-2.58%)
Feb 02, 2023 9.470 10.21 9.360 10.06 1,491,333 +0.68(+7.25%)
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.