Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zeta Global Holdings Corp Cl A (NY: ZETA )

17.42 +0.32 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Zeta Global Holdings Corp Cl A (NY: ZETA )

Historical Prices