Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8797 -0.0503 (-5.41%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
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 1.240 663,293 -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%)
May 01, 2024 1.350 1.370 1.300 1.300 814,088 -0.05(-3.70%)
Apr 30, 2024 1.510 1.510 1.350 1.350 1,179,443 -0.15(-10.00%)
Apr 29, 2024 1.580 1.600 1.500 1.500 1,064,354 -0.08(-5.06%)
Apr 26, 2024 1.550 1.669 1.510 1.580 994,371 -0.03(-1.86%)
Apr 25, 2024 1.550 1.650 1.500 1.610 1,552,018 +0.00(+0.00%)
Apr 24, 2024 1.740 1.740 1.570 1.610 12,919,723 +0.05(+3.21%)
Apr 23, 2024 1.640 1.700 1.525 1.560 806,388 -0.17(-9.83%)
Apr 22, 2024 1.750 1.830 1.700 1.730 316,984 -0.01(-0.57%)
Apr 19, 2024 1.800 1.920 1.740 1.740 619,138 -0.21(-10.77%)
Apr 18, 2024 1.970 2.060 1.890 1.950 331,163 -0.01(-0.51%)
Apr 17, 2024 1.930 2.150 1.870 1.960 661,819 +0.02(+1.03%)
Apr 16, 2024 2.170 2.170 1.900 1.940 1,037,108 -0.29(-13.00%)
Apr 15, 2024 2.300 2.410 2.170 2.230 1,189,882 -0.20(-8.23%)
Apr 12, 2024 2.960 3.140 2.400 2.430 13,397,541 -0.07(-2.80%)
Apr 11, 2024 2.350 2.610 2.230 2.500 743,151 +0.13(+5.49%)
Apr 10, 2024 2.440 2.590 2.320 2.370 477,576 -0.24(-9.20%)
Apr 09, 2024 2.420 2.710 2.330 2.610 770,335 +0.17(+6.97%)
Apr 08, 2024 2.900 2.925 2.440 2.440 1,381,271 -0.51(-17.29%)
Apr 05, 2024 3.460 3.760 2.850 2.950 2,068,776 -0.38(-11.41%)
Apr 04, 2024 3.500 4.400 3.200 3.330 2,006,107 -0.17(-4.86%)
Apr 03, 2024 4.530 4.860 3.200 3.500 2,224,652 -1.23(-26.00%)
Apr 02, 2024 5.600 6.000 4.400 4.730 3,125,849 -0.97(-17.02%)
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.