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 )

0.0790 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 0.0790 0 -0.01(-12.90%)
Oct 24, 2024 0.0720 0.0970 0.0710 0.0907 36,892,576 -0.00(-0.11%)
Oct 23, 2024 0.1110 0.1110 0.0850 0.0908 165,781,632 +0.03(+43.22%)
Oct 22, 2024 0.0668 0.0719 0.0606 0.0634 33,136,140 -0.01(-17.66%)
Oct 21, 2024 0.0880 0.0911 0.0750 0.0770 13,275,847 -0.02(-18.09%)
Oct 18, 2024 0.0922 0.1084 0.0895 0.0940 13,644,074 -0.01(-9.96%)
Oct 17, 2024 0.1100 0.1090 0.0917 0.1044 20,805,984 -0.01(-7.12%)
Oct 16, 2024 0.1100 0.1132 0.0844 0.1124 49,172,140 -0.01(-8.47%)
Oct 15, 2024 0.1640 0.2135 0.1113 0.1228 558,106,048 +0.05(+59.48%)
Oct 14, 2024 0.0750 0.0882 0.0621 0.0770 44,287,760 -0.18(-70.50%)
Oct 11, 2024 0.2395 0.2665 0.2395 0.2610 6,189,897 +0.02(+7.81%)
Oct 10, 2024 0.2400 0.2458 0.2250 0.2421 1,097,980 +0.01(+3.24%)
Oct 09, 2024 0.2550 0.2695 0.2303 0.2345 894,835 -0.02(-8.08%)
Oct 08, 2024 0.2561 0.2710 0.2476 0.2551 1,082,926 +0.00(+0.99%)
Oct 07, 2024 0.2341 0.2675 0.2341 0.2526 1,055,341 +0.02(+7.90%)
Oct 04, 2024 0.2400 0.2599 0.2296 0.2341 3,050,853 +0.01(+2.18%)
Oct 03, 2024 0.2500 0.2531 0.2212 0.2291 1,507,578 -0.02(-8.36%)
Oct 02, 2024 0.2525 0.2525 0.2200 0.2500 2,420,987 -0.00(-0.99%)
Oct 01, 2024 0.2800 0.2883 0.2500 0.2525 6,081,031 -0.02(-6.86%)
Sep 30, 2024 0.3300 0.3357 0.2710 0.2711 2,999,772 -0.08(-23.29%)
Sep 27, 2024 0.3260 0.3550 0.3260 0.3534 248,882 +0.03(+8.40%)
Sep 26, 2024 0.3400 0.3519 0.3200 0.3260 635,253 -0.01(-4.12%)
Sep 25, 2024 0.3500 0.3656 0.3400 0.3400 791,163 -0.02(-5.79%)
Sep 24, 2024 0.3510 0.3694 0.3470 0.3609 527,213 +0.01(+2.82%)
Sep 23, 2024 0.3800 0.3993 0.3353 0.3510 1,166,254 -0.03(-7.00%)
Sep 20, 2024 0.3820 0.4040 0.3664 0.3774 795,569 -0.01(-3.23%)
Sep 19, 2024 0.3910 0.4163 0.3757 0.3900 477,304 +0.01(+2.90%)
Sep 18, 2024 0.3700 0.4082 0.3730 0.3790 799,221 -0.01(-1.40%)
Sep 17, 2024 0.4000 0.4050 0.3733 0.3844 914,199 -0.01(-1.51%)
Sep 16, 2024 0.4300 0.4401 0.3850 0.3903 1,415,722 -0.05(-10.52%)
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%)
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.