Zeta Global Holdings Corp (ZETA)
USD 19.01
(-3.55%)
USD 19.01
(-3.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Jun, 2022 | 8.13 | 8.22 | 6.74 | 6.82 | 3.12 Million |
| 08 Jun, 2022 | 8.29 | 8.67 | 8.24 | 8.39 | 872.79 Thousand |
| 07 Jun, 2022 | 8.16 | 8.36 | 7.78 | 8.32 | 1.48 Million |
| 06 Jun, 2022 | 8.86 | 9.14 | 8.21 | 8.21 | 1.18 Million |
| 03 Jun, 2022 | 8.65 | 8.85 | 8.44 | 8.67 | 501.64 Thousand |
| 02 Jun, 2022 | 7.83 | 8.97 | 7.81 | 8.83 | 1.29 Million |
| 01 Jun, 2022 | 7.98 | 8.29 | 7.84 | 7.84 | 1.29 Million |
| 31 May, 2022 | 8.25 | 8.32 | 7.78 | 7.95 | 1.05 Million |
| 27 May, 2022 | 7.9 | 8.27 | 7.84 | 8.26 | 740.29 Thousand |
| 26 May, 2022 | 7.46 | 7.92 | 7.37 | 7.85 | 562.6 Thousand |
ZGN
ZH
ZIM
ZBH
ZDGE
ZEPP