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 )

0.5024 +0.0024 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4999 0.5100 0.4920 0.5024 181,426 +0.00(+0.48%)
Aug 29, 2024 0.4800 0.5088 0.4698 0.5000 448,130 +0.03(+7.25%)
Aug 28, 2024 0.4900 0.4900 0.4631 0.4662 463,223 -0.03(-5.51%)
Aug 27, 2024 0.5000 0.5244 0.4778 0.4934 639,241 -0.02(-3.25%)
Aug 26, 2024 0.4941 0.5522 0.4941 0.5100 882,105 +0.02(+3.22%)
Aug 23, 2024 0.5000 0.5060 0.4850 0.4941 278,177 -0.00(-0.12%)
Aug 22, 2024 0.5141 0.5190 0.4879 0.4947 573,658 -0.01(-1.08%)
Aug 21, 2024 0.5000 0.5200 0.4840 0.5001 660,137 -0.00(-0.77%)
Aug 20, 2024 0.5400 0.5634 0.4949 0.5040 989,195 -0.05(-8.36%)
Aug 19, 2024 0.5700 0.5736 0.5228 0.5500 1,022,949 -0.02(-3.51%)
Aug 16, 2024 0.5606 0.5976 0.5444 0.5700 1,181,090 +0.00(+0.78%)
Aug 15, 2024 0.5720 0.6095 0.5598 0.5656 1,239,181 -0.02(-3.96%)
Aug 14, 2024 0.5103 0.6139 0.4803 0.5889 3,301,474 +0.05(+9.73%)
Aug 13, 2024 0.5800 0.7170 0.5240 0.5367 28,310,786 +0.02(+4.68%)
Aug 12, 2024 0.4900 0.5490 0.4900 0.5127 454,821 +0.03(+5.73%)
Aug 09, 2024 0.4693 0.5096 0.4693 0.4849 510,208 +0.02(+4.06%)
Aug 08, 2024 0.4258 0.4890 0.4258 0.4660 454,206 +0.04(+9.44%)
Aug 07, 2024 0.4649 0.4884 0.4257 0.4258 345,247 -0.03(-6.21%)
Aug 06, 2024 0.4500 0.4600 0.4286 0.4540 277,737 +0.02(+3.42%)
Aug 05, 2024 0.4040 0.4582 0.3643 0.4390 975,742 -0.05(-10.33%)
Aug 02, 2024 0.5150 0.5169 0.4850 0.4896 630,748 -0.03(-6.21%)
Aug 01, 2024 0.5525 0.5855 0.5150 0.5220 646,883 -0.05(-8.81%)
Jul 31, 2024 0.5443 0.6183 0.5168 0.5724 1,542,063 +0.02(+3.92%)
Jul 30, 2024 0.5415 0.5571 0.5110 0.5508 1,071,321 -0.01(-1.11%)
Jul 29, 2024 0.5900 0.6143 0.5401 0.5570 1,801,003 -0.04(-6.37%)
Jul 26, 2024 0.5818 0.6135 0.5322 0.5949 8,911,017 +0.05(+10.17%)
Jul 25, 2024 0.5500 0.5749 0.5250 0.5400 3,734,472 -0.02(-3.57%)
Jul 24, 2024 0.5759 0.5970 0.5600 0.5600 501,915 -0.01(-1.75%)
Jul 23, 2024 0.5700 0.5900 0.5518 0.5700 374,678 -0.01(-1.21%)
Jul 22, 2024 0.5600 0.5965 0.5450 0.5770 457,334 +0.04(+6.85%)
Jul 19, 2024 0.5800 0.6015 0.5400 0.5400 917,791 -0.05(-8.47%)
Jul 18, 2024 0.6100 0.6297 0.5770 0.5900 517,870 -0.03(-4.11%)
Jul 17, 2024 0.6300 0.6478 0.6115 0.6153 643,290 -0.03(-4.17%)
Jul 16, 2024 0.6800 0.6806 0.6191 0.6421 999,748 -0.05(-6.94%)
Jul 15, 2024 0.7300 0.7773 0.6900 0.6900 1,434,798 -0.05(-6.34%)
Jul 12, 2024 0.6823 0.7559 0.6301 0.7367 1,394,521 +0.07(+9.96%)
Jul 11, 2024 0.5940 0.6800 0.5716 0.6700 1,597,643 +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%)
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.