Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zapata Computing Holdings Inc. - Common Stock
(NQ:
ZPTA
)
0.4362
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 13, 2024
0.4699
0.4881
0.4319
0.4362
516,403
-0.03(-7.19%)
Sep 12, 2024
0.4600
0.4873
0.4600
0.4700
173,326
+0.00(+0.43%)
Sep 11, 2024
0.4400
0.4720
0.4250
0.4680
233,998
+0.04(+8.23%)
Sep 10, 2024
0.4600
0.4704
0.4300
0.4324
222,429
-0.02(-3.93%)
Sep 09, 2024
0.4500
0.4678
0.4481
0.4501
676,909
+0.02(+3.47%)
Sep 06, 2024
0.4575
0.4600
0.4268
0.4350
339,037
-0.02(-5.23%)
Sep 05, 2024
0.4600
0.4709
0.4590
0.4590
259,653
-0.01(-2.55%)
Sep 04, 2024
0.4666
0.4850
0.4616
0.4710
181,326
-0.01(-2.89%)
Sep 03, 2024
0.4908
0.5030
0.4823
0.4850
235,648
-0.02(-3.46%)
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
.