About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5390 -0.0334 (-5.84%)
Streaming Delayed Price Updated: 11:06 AM EDT, Aug 1, 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 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%)
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%)
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.