Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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	33,142,140	-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	2,995,157	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices