Zeta Global Holdings Corp (8EO)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 14.6 | 0.2 | 1.39 | 14.8 | 14.8 | 14.6 | 322 |
| 1719001620 | 14.4 | 0 | 0.00 | 14.6 | 14.6 | 14.4 | 700 |
| 1718915160 | 14.4 | -0.3 | -2.04 | 14.4 | 14.7 | 14.3 | 1594 |
| 1718828820 | 14.7 | 0.2 | 1.38 | 14.3 | 14.7 | 14.3 | 485 |
| 1718742360 | 14.5 | -0.6 | -3.97 | 14.8 | 14.8 | 14.3 | 1047 |
| 1718656020 | 15.1 | -0.1 | -0.66 | 15.2 | 15.2 | 14.9 | 508 |
| 1718396820 | 15.2 | -0.2 | -1.30 | 15.1 | 15.2 | 15 | 1955 |
| 1718310420 | 15.4 | -0.8 | -4.94 | 16.1 | 16.1 | 15.4 | 565 |
| 1718224020 | 16.2 | 0.7 | 4.52 | 15.6 | 16.2 | 15.2 | 1485 |
| 1718137620 | 15.5 | 0 | 0.00 | 15.4 | 15.5 | 15.3 | 352 |
| 1718051220 | 15.5 | -0.1 | -0.64 | 15.3 | 15.5 | 15.3 | 191 |
| 1717792020 | 15.6 | 0.1 | 0.65 | 14.9 | 15.6 | 14.9 | 3334 |
| 1717705620 | 15.5 | 0.4 | 2.65 | 15.4 | 15.6 | 15.4 | 1213 |
| 1717619220 | 15.1 | 0.9 | 6.34 | 14.3 | 15.1 | 14.3 | 540 |
| 1717532820 | 14.2 | -0.5 | -3.40 | 14.4 | 14.7 | 14.2 | 9879 |
| 1717446420 | 14.7 | -0.2 | -1.34 | 14.9 | 15.1 | 14.5 | 3737 |
| 1717187220 | 14.9 | -0.4 | -2.61 | 15 | 15.3 | 14.7 | 2185 |
| 1717100820 | 15.3 | -0.5 | -3.16 | 15.5 | 15.6 | 15.3 | 565 |
| 1717014420 | 15.8 | -0.3 | -1.86 | 15.4 | 15.8 | 15.3 | 1360 |
| 1716928020 | 16.1 | 0.1 | 0.63 | 16 | 16.1 | 15.8 | 676 |
| 1716841560 | 16 | 0.2 | 1.27 | 15.7 | 16 | 15.7 | 282 |
| 1716582420 | 15.8 | 0.2 | 1.28 | 15.7 | 16.1 | 15.6 | 621 |
| 1716496020 | 15.6 | -1.2 | -7.14 | 16.6 | 17.2 | 15.1 | 9442 |
| 1716409620 | 16.8 | 0.1 | 0.60 | 17 | 17.2 | 16.6 | 2538 |
| 1716323160 | 16.7 | 0.5 | 3.09 | 16.399999 | 16.899999 | 16.1 | 2252 |
| 1716236760 | 16.2 | 0.2 | 1.25 | 16.2 | 16.3 | 15.9 | 3526 |
| 1715977620 | 16 | 0.2 | 1.27 | 15.7 | 16 | 15.7 | 3602 |
| 1715891220 | 15.8 | 0.2 | 1.28 | 15.9 | 15.9 | 15.5 | 1422 |
| 1715804820 | 15.6 | 0.4 | 2.63 | 15.2 | 15.6 | 15.2 | 1646 |
| 1715718420 | 15.2 | 0.4 | 2.70 | 14.6 | 15.2 | 14.6 | 1641 |
| 1715631960 | 14.8 | 0.1 | 0.68 | 14.6 | 14.8 | 14.2 | 938 |
| 1715372820 | 14.7 | 0.1 | 0.68 | 15 | 15 | 14.5 | 3949 |
| 1715286420 | 14.6 | 0.1 | 0.69 | 14.7 | 14.8 | 14.4 | 1441 |
| 1715200020 | 14.5 | 0.4 | 2.84 | 14.2 | 14.7 | 13.8 | 4003 |
| 1715113620 | 14.1 | 1.97 | 16.24 | 13.6 | 14.8 | 13.4 | 11964 |
| 1715027220 | 12.13 | 0.3 | 2.54 | 12.1 | 12.31 | 11.75 | 2121 |
| 1714768020 | 11.83 | 0.13 | 1.11 | 11.88 | 11.88 | 11.79 | 400 |
| 1714681560 | 11.7 | 0.05 | 0.43 | 11.9 | 12.1 | 11.65 | 1458 |
| 1714508820 | 11.65 | 0 | 0.00 | 11.95 | 11.95 | 11.65 | 1993 |
| 1714422420 | 11.65 | -0.35 | -2.92 | 12.35 | 12.5 | 11.65 | 5914 |
| 1714163220 | 12 | 0.35 | 3.00 | 11.8 | 12.05 | 11.5 | 2055 |
| 1714076820 | 11.65 | 0.15 | 1.30 | 11.45 | 11.65 | 11.2 | 8588 |
| 1713990420 | 11.5 | 0.15 | 1.32 | 11.35 | 11.5 | 11.3 | 5738 |
| 1713903960 | 11.35 | 0.2 | 1.79 | 11.2 | 11.35 | 11.15 | 3108 |
| 1713817560 | 11.15 | 0.05 | 0.45 | 11.2 | 11.5 | 10.9 | 14243 |
| 1713558420 | 11.1 | 0 | 0.00 | 10.75 | 11.15 | 10.75 | 1120 |
| 1713472020 | 11.1 | -0.05 | -0.45 | 11.2 | 11.4 | 11.1 | 1070 |
| 1713385620 | 11.15 | 0.1 | 0.90 | 11.25 | 11.25 | 11.05 | 860 |
| 1713299220 | 11.05 | 0.25 | 2.31 | 10.9 | 11.05 | 10.35 | 1772 |
| 1713212820 | 10.8 | -0.4 | -3.57 | 11.4 | 11.45 | 10.65 | 8821 |
| 1712953620 | 11.2 | -0.1 | -0.88 | 11.65 | 11.7 | 11.2 | 8172 |
| 1712867220 | 11.3 | -0.15 | -1.31 | 11.45 | 11.45 | 11.05 | 10407 |
| 1712780820 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1712694420 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1712608020 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1712348820 | 11.45 | 0.05 | 0.44 | 11.4 | 11.45 | 11.4 | 950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
