ZETA

Zeta Global Historical Data

ZETA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 7.73 -0.05 -0.64% 7.92 8.21 7.71 176,131
Jan 26 2022 7.78 -0.06 -0.77% 8.04 8.21 7.72 334,323
Jan 25 2022 7.84 -0.17 -2.12% 7.83 7.98 7.60 199,827
Jan 24 2022 8.01 -0.04 -0.5% 7.63 8.07 7.36 806,670
Jan 21 2022 8.05 -0.38 -4.51% 8.29 8.40 7.99 295,468
Jan 20 2022 8.43 0.24 2.93% 8.28 8.75 8.27 251,575
Jan 19 2022 8.19 0.12 1.49% 8.20 8.35 8.065 301,231
Jan 18 2022 8.07 -0.54 -6.27% 8.42 8.68 8.00 291,331
Jan 17 2022 8.61 0.00 +0.00% 8.55 8.66 8.21 0
Jan 14 2022 8.61 -0.05 -0.58% 8.55 8.66 8.21 201,589
Jan 13 2022 8.66 0.15 1.76% 8.57 8.77 8.54 346,846
Jan 12 2022 8.51 -0.20 -2.3% 8.77 9.07 8.494 225,055
Jan 11 2022 8.71 0.55 6.74% 8.16 8.81 8.16 283,559
Jan 10 2022 8.16 0.14 1.75% 7.97 8.25 7.80 192,728
Jan 07 2022 8.02 -0.01 -0.12% 7.98 8.21 7.83 118,440
Jan 06 2022 8.03 0.00 0.0% 7.95 8.174 7.87 241,580
Jan 05 2022 8.03 -0.53 -6.19% 8.46 8.46 7.87 364,745
Jan 04 2022 8.56 -0.10 -1.15% 8.71 8.80 8.32 233,992
Jan 03 2022 8.66 0.24 2.85% 8.46 8.79 8.33 132,483
Dec 31 2021 8.42 0.20 2.43% 8.26 8.67 8.19 228,821
Dec 30 2021 8.22 0.19 2.37% 8.00 8.53 8.00 146,650
Dec 29 2021 8.03 0.01 0.12% 8.01 8.13 7.88 166,419
Dec 28 2021 8.02 -0.44 -5.2% 8.46 8.67 7.98 148,227
Dec 27 2021 8.46 0.06 0.71% 8.27 8.79 8.27 353,939
Dec 24 2021 8.40 0.00 +0.00% 8.32 8.65 8.14 0
Dec 23 2021 8.40 0.13 1.57% 8.32 8.65 8.14 297,255
Dec 22 2021 8.27 -0.09 -1.08% 8.30 8.415 8.09 170,058
Dec 21 2021 8.36 0.48 6.09% 7.93 8.52 7.89 327,017
Dec 20 2021 7.88 -0.27 -3.31% 8.05 8.18 7.81 163,069
Dec 17 2021 8.15 0.37 4.76% 7.70 8.27 7.40 398,633
Dec 16 2021 7.78 -0.37 -4.54% 8.19 8.25 7.77 277,931
Dec 15 2021 8.15 -0.37 -4.34% 8.52 8.55 7.85 280,687
Dec 14 2021 8.52 0.02 0.24% 8.32 8.59 8.305 343,969
Dec 13 2021 8.50 0.05 0.59% 8.36 8.5381 8.24 224,723
Dec 10 2021 8.45 -0.01 -0.12% 8.59 8.79 8.40 166,428
Dec 09 2021 8.46 -0.42 -4.73% 8.81 8.9789 8.44 212,797
Dec 08 2021 8.88 0.09 1.02% 8.80 8.95 8.5556 183,648
Dec 07 2021 8.79 0.88 11.13% 8.09 8.83 8.065 332,291
Dec 06 2021 7.91 0.31 4.08% 7.61 8.07 7.3801 269,385
Dec 03 2021 7.60 -0.58 -7.09% 8.23 8.2803 7.40 546,396
Dec 02 2021 8.18 0.28 3.54% 8.31 8.31 7.82 317,193
Dec 01 2021 7.90 -0.43 -5.16% 8.48 8.49 7.75 477,405
Nov 30 2021 8.33 0.04 0.48% 8.27 8.5473 8.19 240,896
Nov 29 2021 8.29 -0.06 -0.72% 8.43 8.43 8.12 280,821
Nov 26 2021 8.35 0.00 +0.00% 8.42 8.42 8.19 0
Nov 26 2021 8.35 -0.20 -2.34% 8.42 8.42 8.19 126,733
Nov 25 2021 8.55 0.00 +0.00% 8.13 8.65 8.01 0
Nov 24 2021 8.55 0.27 3.26% 8.13 8.65 8.01 160,264
Nov 23 2021 8.28 -0.01 -0.12% 8.26 8.36 7.98 240,743
Nov 22 2021 8.29 -0.15 -1.78% 8.32 8.47 7.98 371,789
Nov 19 2021 8.44 -0.20 -2.31% 8.70 8.70 8.37 275,028
Nov 18 2021 8.64 -0.35 -3.89% 9.00 9.06 8.57 490,035
Nov 17 2021 8.99 0.00 +0.00% 9.21 9.3999 8.95 0
Nov 17 2021 8.99 -0.15 -1.64% 9.21 9.3999 8.95 626,098
Nov 16 2021 9.14 -0.14 -1.51% 9.21 9.45 9.03 317,997
Nov 15 2021 9.28 -0.20 -2.11% 9.62 9.63 9.23 321,425
Nov 12 2021 9.48 -0.40 -4.05% 9.90 10.02 9.17 821,478
Nov 11 2021 9.88 -0.02 -0.2% 10.17 10.4399 9.63 372,405
Nov 10 2021 9.90 0.00 0.0% 10.19 11.14 9.763 2,037,863
Nov 09 2021 9.90 -0.36 -3.51% 10.22 10.23 9.63 880,488
Nov 08 2021 10.26 1.06 11.52% 9.32 10.32 9.14 948,430
Nov 05 2021 9.20 0.00 +0.00% 9.17 9.27 8.99 0
Nov 05 2021 9.20 0.24 2.68% 9.17 9.27 8.99 284,936
Nov 04 2021 8.96 -0.04 -0.44% 8.88 9.22 8.84 344,410
Nov 03 2021 9.00 0.11 1.24% 8.89 9.58 8.70 778,136
Nov 02 2021 8.89 0.41 4.83% 8.42 8.90 8.33 238,627
Nov 01 2021 8.48 0.22 2.66% 8.18 8.48 8.18 187,489


Your Recent History
NYSE
ZETA
Zeta Globa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.