Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zapata Computing Holdings Inc. - Common Stock (NQ: ZPTA )

0.6700 +0.0980 (+17.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 0.5940 0.6800 0.5716 0.6700 1,593,090 +0.10(+17.13%)
Jul 10, 2024 0.5862 0.6029 0.5625 0.5720 748,684 -0.02(-2.80%)
Jul 09, 2024 0.5900 0.6000 0.5500 0.5885 2,899,782 +0.01(+2.58%)
Jul 08, 2024 0.5500 0.5900 0.5401 0.5737 1,390,996 +0.04(+7.23%)
Jul 05, 2024 0.5400 0.5400 0.5066 0.5350 528,014 +0.01(+1.23%)
Jul 03, 2024 0.5280 0.5485 0.5280 0.5285 510,522 -0.02(-2.94%)
Jul 02, 2024 0.5720 0.5788 0.5361 0.5445 488,186 -0.03(-4.64%)
Jul 01, 2024 0.5954 0.6000 0.5600 0.5710 500,435 -0.03(-4.83%)
Jun 28, 2024 0.5900 0.6000 0.5644 0.6000 412,291 +0.01(+0.91%)
Jun 27, 2024 0.6200 0.6255 0.5755 0.5946 819,284 -0.03(-4.41%)
Jun 26, 2024 0.6400 0.6599 0.5886 0.6220 763,508 -0.02(-3.79%)
Jun 25, 2024 0.6500 0.6520 0.6200 0.6465 555,603 +0.00(+0.19%)
Jun 24, 2024 0.6500 0.6543 0.5900 0.6453 2,578,193 +0.06(+10.52%)
Jun 21, 2024 0.5680 0.6193 0.5660 0.5839 1,048,375 -0.01(-1.42%)
Jun 20, 2024 0.6403 0.7400 0.5810 0.5923 2,284,059 -0.04(-6.13%)
Jun 18, 2024 0.6740 0.6750 0.6309 0.6310 479,457 -0.03(-5.11%)
Jun 17, 2024 0.7300 0.7300 0.6350 0.6650 722,414 -0.04(-6.15%)
Jun 14, 2024 0.6800 0.7199 0.6800 0.7086 226,816 +0.01(+0.97%)
Jun 13, 2024 0.7380 0.7391 0.6670 0.7018 683,250 -0.01(-1.15%)
Jun 12, 2024 0.7210 0.7300 0.7100 0.7100 212,941 +0.00(+0.00%)
Jun 11, 2024 0.7599 0.7719 0.6969 0.7100 859,022 -0.06(-8.03%)
Jun 10, 2024 0.7100 0.7900 0.7100 0.7720 875,746 +0.06(+7.97%)
Jun 07, 2024 0.8147 0.8158 0.7007 0.7150 1,498,701 -0.11(-13.86%)
Jun 06, 2024 0.8300 0.8619 0.8012 0.8300 667,305 -0.01(-1.07%)
Jun 05, 2024 0.8100 0.8587 0.8010 0.8390 560,678 +0.00(+0.48%)
Jun 04, 2024 0.8300 0.8899 0.8134 0.8350 796,639 -0.01(-0.71%)
Jun 03, 2024 0.8708 0.8750 0.8307 0.8410 1,697,390 -0.01(-1.08%)
May 31, 2024 0.8100 0.9445 0.8090 0.8502 955,232 +0.04(+4.96%)
May 30, 2024 0.8100 0.8288 0.8000 0.8100 383,849 -0.02(-2.52%)
May 29, 2024 0.9400 0.9600 0.8135 0.8309 732,812 -0.09(-9.88%)
May 28, 2024 0.8400 0.9400 0.8275 0.9220 850,682 +0.09(+10.88%)
May 24, 2024 0.8240 0.8499 0.8094 0.8315 404,702 -0.01(-0.99%)
May 23, 2024 0.8522 0.8780 0.8100 0.8398 608,884 -0.01(-1.20%)
May 22, 2024 0.8700 0.8875 0.8344 0.8500 559,753 -0.03(-3.20%)
May 21, 2024 0.8100 0.8990 0.8150 0.8781 835,906 +0.05(+6.37%)
May 20, 2024 0.9100 0.9150 0.8210 0.8255 926,025 -0.08(-9.29%)
May 17, 2024 0.9000 0.9377 0.8650 0.9100 963,629 -0.02(-2.15%)
May 16, 2024 1.020 1.030 0.9000 0.9300 1,637,948 -0.07(-6.99%)
May 15, 2024 1.160 1.185 0.9800 0.9999 3,291,004 -0.31(-23.67%)
May 14, 2024 1.270 1.370 1.210 1.310 2,321,632 +0.08(+6.50%)
May 13, 2024 1.170 1.250 1.110 1.230 1,103,200 +0.04(+3.36%)
May 10, 2024 1.210 1.240 1.160 1.190 665,832 -0.04(-3.25%)
May 09, 2024 1.240 1.250 1.150 1.230 996,525 -0.01(-0.81%)
May 08, 2024 1.300 1.300 1.220 1.240 661,578 -0.02(-1.59%)
May 07, 2024 1.230 1.330 1.210 1.260 1,210,569 +0.03(+2.44%)
May 06, 2024 1.280 1.339 1.220 1.230 1,063,839 -0.02(-1.60%)
May 03, 2024 1.390 1.401 1.240 1.250 1,072,515 -0.09(-6.72%)
May 02, 2024 1.300 1.380 1.300 1.340 715,492 +0.04(+3.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.