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 )

0.8502 +0.0402 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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.