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, 2024 9.870 9.955 9.670 9.680 890,888 -0.26(-2.62%)
Jan 30, 2024 10.00 10.00 9.870 9.940 694,051 -0.05(-0.50%)
Jan 29, 2024 9.940 10.04 9.860 9.990 530,750 +0.07(+0.71%)
Jan 26, 2024 9.860 10.08 9.860 9.920 964,737 +0.06(+0.61%)
Jan 25, 2024 10.03 10.15 9.741 9.860 735,697 -0.01(-0.10%)
Jan 24, 2024 10.10 10.12 9.820 9.870 781,039 -0.10(-1.00%)
Jan 23, 2024 9.910 10.03 9.730 9.970 1,191,168 +0.17(+1.73%)
Jan 22, 2024 9.850 10.05 9.721 9.800 1,461,188 +0.04(+0.41%)
Jan 19, 2024 9.780 9.820 9.450 9.760 1,302,645 +0.10(+1.04%)
Jan 18, 2024 9.230 9.690 9.225 9.660 1,594,490 +0.55(+6.04%)
Jan 17, 2024 9.120 9.160 8.760 9.110 1,255,460 -0.25(-2.67%)
Jan 16, 2024 9.550 9.570 9.180 9.360 1,369,349 -0.29(-3.01%)
Jan 12, 2024 9.340 9.720 9.280 9.650 2,243,721 +0.36(+3.88%)
Jan 11, 2024 9.180 9.315 9.080 9.290 1,683,448 +0.16(+1.75%)
Jan 10, 2024 8.570 9.160 8.490 9.130 2,020,873 +0.58(+6.78%)
Jan 09, 2024 8.490 8.715 8.465 8.550 886,810 -0.07(-0.81%)
Jan 08, 2024 8.200 8.650 8.145 8.620 1,239,264 +0.49(+6.03%)
Jan 05, 2024 7.950 8.150 7.920 8.130 1,169,659 +0.09(+1.12%)
Jan 04, 2024 8.000 8.115 7.840 8.040 797,370 +0.09(+1.13%)
Jan 03, 2024 8.260 8.310 7.890 7.950 1,244,626 -0.45(-5.36%)
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.