Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.770 -0.010 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Jan 31, 2023 2.300 2.300 2.200 2.200 27,230 -0.05(-2.22%)
Jan 30, 2023 2.230 2.290 2.200 2.250 40,748 +0.03(+1.35%)
Jan 27, 2023 2.230 2.230 2.150 2.220 18,173 +0.00(+0.00%)
Jan 26, 2023 2.310 2.310 2.100 2.220 32,640 -0.05(-2.20%)
Jan 25, 2023 2.200 2.290 2.160 2.270 19,632 +0.04(+1.79%)
Jan 24, 2023 2.270 2.285 2.200 2.230 20,452 -0.07(-3.04%)
Jan 23, 2023 2.260 2.340 2.230 2.300 40,036 +0.00(+0.00%)
Jan 20, 2023 2.250 2.305 2.240 2.300 12,633 +0.01(+0.44%)
Jan 19, 2023 2.260 2.290 2.202 2.290 39,964 +0.00(+0.00%)
Jan 18, 2023 2.480 2.480 2.290 2.290 57,584 -0.17(-6.91%)
Jan 17, 2023 2.400 2.480 2.360 2.460 56,623 +0.09(+3.80%)
Jan 13, 2023 2.350 2.425 2.350 2.370 31,998 +0.00(+0.00%)
Jan 12, 2023 2.390 2.390 2.322 2.370 50,820 +0.03(+1.28%)
Jan 11, 2023 2.300 2.370 2.200 2.340 26,946 +0.04(+1.74%)
Jan 10, 2023 2.210 2.330 2.190 2.300 51,430 +0.15(+6.98%)
Jan 09, 2023 2.120 2.190 2.080 2.150 35,299 +0.12(+5.91%)
Jan 06, 2023 2.010 2.030 1.990 2.030 23,546 +0.02(+1.00%)
Jan 05, 2023 1.920 2.010 1.850 2.010 41,512 +0.04(+2.03%)
Jan 04, 2023 1.990 2.070 1.940 1.970 77,944 +0.07(+3.68%)
Jan 03, 2023 1.750 1.910 1.750 1.900 41,735 +0.14(+7.95%)
Dec 30, 2022 1.740 1.800 1.730 1.760 72,116 -0.01(-0.56%)
Dec 29, 2022 1.670 1.790 1.670 1.770 95,714 +0.10(+5.99%)
Dec 28, 2022 1.750 1.751 1.620 1.670 143,436 -0.07(-4.02%)
Dec 27, 2022 1.740 1.820 1.710 1.740 89,690 -0.11(-5.95%)
Dec 23, 2022 1.800 1.910 1.800 1.850 29,310 +0.05(+2.78%)
Dec 22, 2022 1.820 1.878 1.770 1.800 52,647 -0.02(-1.10%)
Dec 21, 2022 1.850 1.918 1.820 1.820 33,928 -0.03(-1.62%)
Dec 20, 2022 1.810 1.899 1.768 1.850 36,804 +0.03(+1.65%)
Dec 19, 2022 1.870 1.882 1.800 1.820 82,432 -0.10(-5.21%)
Dec 16, 2022 1.900 1.960 1.880 1.920 63,350 -0.02(-1.03%)
Dec 15, 2022 2.090 2.140 1.900 1.940 52,563 -0.21(-9.77%)
Dec 14, 2022 2.280 2.560 2.150 2.150 98,595 -0.16(-6.93%)
Dec 13, 2022 2.560 2.560 2.310 2.310 34,362 -0.12(-4.94%)
Dec 12, 2022 2.520 2.534 2.430 2.430 62,985 +0.09(+3.85%)
Dec 09, 2022 2.310 2.420 2.280 2.340 41,523 +0.03(+1.30%)
Dec 08, 2022 2.280 2.359 2.245 2.310 23,727 +0.05(+2.21%)
Dec 07, 2022 2.240 2.315 2.237 2.260 17,582 +0.02(+0.89%)
Dec 06, 2022 2.390 2.407 2.240 2.240 33,319 -0.09(-3.86%)
Dec 05, 2022 2.330 2.400 2.310 2.330 63,885 +0.02(+0.87%)
Dec 02, 2022 2.270 2.361 2.270 2.310 18,275 -0.02(-0.86%)
Dec 01, 2022 2.480 2.480 2.302 2.330 46,702 -0.06(-2.51%)
Nov 30, 2022 2.350 2.430 2.310 2.390 62,852 +0.09(+3.91%)
Nov 29, 2022 2.340 2.340 2.300 2.300 22,331 +0.07(+3.14%)
Nov 28, 2022 2.270 2.290 2.220 2.230 25,558 -0.06(-2.62%)
Nov 25, 2022 2.260 2.330 2.260 2.290 20,131 -0.01(-0.43%)
Nov 23, 2022 2.220 2.320 2.220 2.300 57,130 +0.07(+3.14%)
Nov 22, 2022 2.240 2.330 2.200 2.230 29,717 +0.01(+0.45%)
Nov 21, 2022 2.330 2.330 2.220 2.220 34,096 -0.12(-5.13%)
Nov 18, 2022 2.270 2.350 2.270 2.340 15,250 +0.04(+1.74%)
Nov 17, 2022 2.320 2.378 2.220 2.300 45,617 -0.08(-3.36%)
Nov 16, 2022 2.320 2.460 2.207 2.380 122,721 +0.15(+6.73%)
Nov 15, 2022 2.660 2.820 2.140 2.230 444,237 -0.04(-1.76%)
Nov 14, 2022 2.180 2.320 2.050 2.270 96,283 +0.14(+6.57%)
Nov 11, 2022 1.940 2.140 1.940 2.130 84,815 +0.19(+9.79%)
Nov 10, 2022 1.950 2.020 1.890 1.940 35,283 +0.06(+3.19%)
Nov 09, 2022 1.950 1.970 1.880 1.880 25,531 -0.07(-3.59%)
Nov 08, 2022 1.990 1.999 1.940 1.950 23,785 -0.03(-1.52%)
Nov 07, 2022 1.980 2.060 1.980 1.980 30,763 -0.05(-2.46%)
Nov 04, 2022 2.060 2.090 2.000 2.030 30,446 -0.03(-1.46%)
Nov 03, 2022 2.040 2.140 2.000 2.060 57,197 +0.02(+0.98%)
Nov 02, 2022 2.000 2.140 1.960 2.040 77,247 +0.07(+3.55%)
Nov 01, 2022 2.100 2.190 1.970 1.970 76,896 -0.15(-7.08%)
Oct 31, 2022 2.060 2.190 2.053 2.120 44,197 +0.04(+1.92%)
Oct 28, 2022 2.050 2.140 2.050 2.080 26,821 +0.00(+0.00%)
Oct 27, 2022 1.860 2.100 1.860 2.080 64,627 +0.06(+2.97%)
Oct 26, 2022 2.350 2.417 1.950 2.020 322,822 -0.27(-11.79%)
Oct 25, 2022 2.320 2.360 2.200 2.290 100,658 -0.01(-0.43%)
Oct 24, 2022 2.350 2.400 2.240 2.300 112,324 -0.03(-1.29%)
Oct 21, 2022 2.300 2.360 2.270 2.330 63,405 +0.00(+0.00%)
Oct 20, 2022 2.300 2.440 2.260 2.330 195,232 +0.06(+2.64%)
Oct 19, 2022 2.300 2.330 2.260 2.270 29,476 -0.01(-0.44%)
Oct 18, 2022 2.310 2.390 2.260 2.280 62,069 +0.08(+3.64%)
Oct 17, 2022 2.280 2.280 2.180 2.200 29,014 +0.03(+1.38%)
Oct 14, 2022 2.260 2.290 2.170 2.170 27,402 -0.10(-4.41%)
Oct 13, 2022 2.200 2.322 2.180 2.270 29,079 +0.05(+2.25%)
Oct 12, 2022 2.240 2.260 2.200 2.220 19,055 +0.00(+0.00%)
Oct 11, 2022 2.340 2.370 2.220 2.220 22,751 -0.13(-5.53%)
Oct 10, 2022 2.430 2.430 2.320 2.350 29,824 -0.03(-1.26%)
Oct 07, 2022 2.320 2.438 2.285 2.380 27,176 +0.04(+1.71%)
Oct 06, 2022 2.450 2.540 2.330 2.340 46,574 -0.16(-6.40%)
Oct 05, 2022 2.470 2.580 2.440 2.500 53,596 -0.03(-1.19%)
Oct 04, 2022 2.560 2.680 2.500 2.530 59,432 +0.02(+0.80%)
Oct 03, 2022 2.270 2.578 2.270 2.510 60,530 +0.15(+6.36%)
Sep 30, 2022 2.400 2.580 2.310 2.360 55,361 -0.13(-5.22%)
Sep 29, 2022 2.580 2.655 2.420 2.490 41,201 -0.09(-3.49%)
Sep 28, 2022 2.340 2.630 2.309 2.580 72,132 +0.30(+13.16%)
Sep 27, 2022 2.340 2.370 2.230 2.280 37,690 -0.02(-0.87%)
Sep 26, 2022 2.370 2.587 2.300 2.300 114,716 -0.07(-2.95%)
Sep 23, 2022 2.460 2.567 2.360 2.370 163,291 -0.21(-8.14%)
Sep 22, 2022 2.800 2.801 2.580 2.580 126,985 -0.28(-9.79%)
Sep 21, 2022 2.930 2.950 2.790 2.860 26,492 -0.07(-2.39%)
Sep 20, 2022 2.910 2.990 2.910 2.930 15,509 -0.01(-0.34%)
Sep 19, 2022 2.740 3.000 2.740 2.940 114,400 +0.09(+3.16%)
Sep 16, 2022 3.000 3.000 2.840 2.850 22,766 -0.20(-6.56%)
Sep 15, 2022 3.140 3.161 3.050 3.050 20,215 -0.08(-2.56%)
Sep 14, 2022 3.028 3.271 3.000 3.130 68,005 +0.01(+0.32%)
Sep 13, 2022 3.300 3.300 3.025 3.120 74,008 +0.02(+0.65%)
Sep 12, 2022 2.850 3.200 2.720 3.100 258,668 +0.30(+10.71%)
Sep 09, 2022 2.660 2.870 2.640 2.800 37,076 +0.14(+5.26%)
Sep 08, 2022 2.630 2.740 2.630 2.660 18,664 -0.04(-1.48%)
Sep 07, 2022 2.710 2.727 2.650 2.700 65,118 +0.00(+0.00%)
Sep 06, 2022 2.760 2.780 2.700 2.700 24,326 -0.09(-3.23%)
Sep 02, 2022 2.813 2.873 2.720 2.790 37,305 +0.01(+0.36%)
Sep 01, 2022 2.830 2.835 2.720 2.780 40,204 -0.05(-1.77%)
Aug 31, 2022 2.900 2.900 2.830 2.830 6,375 +0.00(+0.00%)
Aug 30, 2022 2.810 2.910 2.770 2.830 34,735 +0.00(+0.00%)
Aug 29, 2022 2.800 2.880 2.800 2.830 14,376 +0.02(+0.89%)
Aug 26, 2022 2.950 3.029 2.780 2.805 40,726 -0.19(-6.19%)
Aug 25, 2022 2.980 3.015 2.900 2.990 24,506 +0.05(+1.53%)
Aug 24, 2022 2.970 2.970 2.850 2.945 24,233 +0.06(+2.26%)
Aug 23, 2022 2.930 2.980 2.880 2.880 21,708 -0.07(-2.37%)
Aug 22, 2022 2.750 2.990 2.750 2.950 17,161 +0.13(+4.61%)
Aug 19, 2022 3.050 3.077 2.790 2.820 127,512 -0.24(-7.84%)
Aug 18, 2022 3.160 3.190 3.000 3.060 62,719 -0.12(-3.77%)
Aug 17, 2022 3.250 3.360 3.139 3.180 60,790 -0.12(-3.64%)
Aug 16, 2022 3.520 3.640 3.190 3.300 158,589 -0.02(-0.60%)
Aug 15, 2022 3.390 3.390 3.210 3.320 35,706 -0.02(-0.60%)
Aug 12, 2022 3.280 3.440 3.280 3.340 67,254 +0.06(+1.70%)
Aug 11, 2022 3.570 3.570 3.280 3.284 25,906 -0.17(-4.81%)
Aug 10, 2022 3.380 3.480 3.300 3.450 21,017 +0.21(+6.48%)
Aug 09, 2022 3.060 3.350 3.060 3.240 42,993 -0.01(-0.31%)
Aug 08, 2022 3.500 3.560 3.250 3.250 95,109 -0.21(-6.07%)
Aug 05, 2022 3.260 3.466 3.240 3.460 39,536 +0.11(+3.28%)
Aug 04, 2022 3.460 3.480 3.230 3.350 74,239 +0.01(+0.30%)
Aug 03, 2022 3.210 3.470 3.200 3.340 46,702 +0.19(+6.03%)
Aug 02, 2022 2.950 3.170 2.870 3.150 146,993 +0.21(+7.14%)
Aug 01, 2022 2.970 2.980 2.750 2.940 137,268 +0.18(+6.52%)
Jul 29, 2022 2.840 2.840 2.710 2.760 47,960 -0.02(-0.72%)
Jul 28, 2022 2.770 2.830 2.680 2.780 30,170 +0.00(+0.00%)
Jul 27, 2022 2.890 2.890 2.700 2.780 46,801 +0.17(+6.51%)
Jul 26, 2022 3.080 3.122 2.610 2.610 116,772 -0.44(-14.43%)
Jul 25, 2022 2.770 3.090 2.760 3.050 65,453 +0.29(+10.51%)
Jul 22, 2022 2.810 3.010 2.760 2.760 91,608 -0.17(-5.80%)
Jul 21, 2022 2.950 2.989 2.700 2.930 161,010 -0.02(-0.68%)
Jul 20, 2022 2.630 3.130 2.600 2.950 385,380 +0.35(+13.46%)
Jul 19, 2022 2.630 2.710 2.570 2.600 19,347 +0.03(+1.17%)
Jul 18, 2022 2.550 2.650 2.470 2.570 42,889 +0.10(+4.05%)
Jul 15, 2022 2.509 2.645 2.460 2.470 30,722 -0.13(-5.00%)
Jul 14, 2022 2.430 2.650 2.430 2.600 23,488 +0.14(+5.69%)
Jul 13, 2022 2.500 2.600 2.430 2.460 72,794 -0.09(-3.53%)
Jul 12, 2022 2.630 2.710 2.530 2.550 41,268 -0.13(-4.85%)
Jul 11, 2022 2.858 2.858 2.640 2.680 27,132 -0.18(-6.29%)
Jul 08, 2022 2.940 2.940 2.850 2.860 12,495 -0.07(-2.39%)
Jul 07, 2022 2.820 2.990 2.820 2.930 28,675 +0.17(+6.16%)
Jul 06, 2022 2.670 2.800 2.670 2.760 35,838 +0.04(+1.47%)
Jul 05, 2022 2.740 2.770 2.580 2.720 113,091 +0.01(+0.37%)
Jul 01, 2022 2.880 2.900 2.664 2.710 38,299 -0.17(-5.90%)
Jun 30, 2022 2.790 2.990 2.790 2.880 61,888 +0.06(+2.13%)
Jun 29, 2022 2.800 2.850 2.770 2.820 60,530 -0.06(-2.08%)
Jun 28, 2022 3.000 3.100 2.770 2.880 97,382 -0.10(-3.36%)
Jun 27, 2022 3.160 3.270 2.980 2.980 72,361 -0.26(-8.02%)
Jun 24, 2022 3.080 3.280 3.080 3.240 108,346 +0.19(+6.23%)
Jun 23, 2022 3.260 3.350 3.050 3.050 143,110 -0.27(-8.13%)
Jun 22, 2022 3.410 3.560 3.300 3.320 155,795 -0.20(-5.68%)
Jun 21, 2022 4.000 4.039 3.460 3.520 216,760 -0.48(-12.00%)
Jun 17, 2022 4.060 4.100 3.900 4.000 74,531 -0.06(-1.48%)
Jun 16, 2022 3.880 4.140 3.800 4.060 75,395 -0.09(-2.17%)
Jun 15, 2022 3.760 4.150 3.540 4.150 216,054 +0.38(+10.08%)
Jun 14, 2022 4.300 4.340 3.670 3.770 274,826 -1.03(-21.46%)
Jun 13, 2022 4.610 5.060 4.610 4.800 211,053 +0.08(+1.69%)
Jun 10, 2022 5.080 5.085 4.570 4.720 169,861 -0.44(-8.53%)
Jun 09, 2022 5.330 5.500 5.100 5.160 62,034 -0.19(-3.55%)
Jun 08, 2022 5.480 5.580 5.130 5.350 80,617 -0.12(-2.19%)
Jun 07, 2022 5.350 5.650 5.270 5.470 41,989 -0.02(-0.36%)
Jun 06, 2022 5.520 5.650 5.308 5.490 43,812 +0.05(+0.92%)
Jun 03, 2022 5.330 5.440 5.150 5.440 34,525 +0.05(+0.93%)
Jun 02, 2022 5.080 5.390 5.080 5.390 26,086 +0.26(+5.07%)
Jun 01, 2022 5.360 5.360 5.030 5.130 27,008 -0.19(-3.57%)
May 31, 2022 5.300 5.570 5.250 5.320 55,019 +0.06(+1.14%)
May 27, 2022 5.150 5.260 4.950 5.260 35,743 +0.22(+4.37%)
May 26, 2022 5.000 5.200 5.000 5.040 25,859 +0.06(+1.20%)
May 25, 2022 4.820 5.130 4.709 4.980 47,024 +0.32(+6.87%)
May 24, 2022 5.000 5.000 4.625 4.660 61,862 -0.43(-8.45%)
May 23, 2022 5.110 5.200 4.940 5.090 70,933 -0.01(-0.20%)
May 20, 2022 5.230 5.230 4.980 5.100 61,219 -0.02(-0.39%)
May 19, 2022 5.120 5.340 5.100 5.120 46,829 -0.05(-0.97%)
May 18, 2022 5.050 5.230 4.970 5.170 60,968 +0.14(+2.78%)
May 17, 2022 4.840 5.070 4.753 5.030 64,274 +0.29(+6.12%)
May 16, 2022 4.770 5.120 4.700 4.740 51,140 +0.01(+0.21%)
May 13, 2022 4.430 4.880 4.400 4.730 70,310 +0.39(+8.99%)
May 12, 2022 4.200 4.680 4.050 4.340 101,624 +0.09(+2.12%)
May 11, 2022 4.550 4.750 4.160 4.250 69,895 -0.28(-6.18%)
May 10, 2022 4.850 4.850 4.370 4.530 65,323 -0.06(-1.31%)
May 09, 2022 4.840 5.000 4.530 4.590 114,539 -0.43(-8.57%)
May 06, 2022 5.160 5.160 4.770 5.020 83,249 -0.18(-3.46%)
May 05, 2022 5.300 5.300 5.090 5.200 43,737 -0.23(-4.24%)
May 04, 2022 5.270 5.470 5.090 5.430 98,102 +0.15(+2.84%)
May 03, 2022 5.290 5.460 5.275 5.280 47,169 -0.11(-2.04%)
May 02, 2022 5.180 5.395 5.140 5.390 44,534 +0.25(+4.86%)
Apr 29, 2022 5.430 5.556 5.140 5.140 88,553 -0.32(-5.86%)
Apr 28, 2022 5.300 5.530 5.235 5.460 72,937 +0.24(+4.60%)
Apr 27, 2022 5.270 5.400 5.150 5.220 125,054 -0.16(-2.97%)
Apr 26, 2022 5.650 5.760 5.380 5.380 81,179 -0.30(-5.28%)
Apr 25, 2022 5.510 5.890 5.500 5.680 63,195 +0.15(+2.71%)
Apr 22, 2022 5.640 5.830 5.520 5.530 110,650 -0.15(-2.64%)
Apr 21, 2022 5.990 6.000 5.620 5.680 44,090 -0.25(-4.22%)
Apr 20, 2022 6.110 6.110 5.870 5.930 75,434 -0.02(-0.34%)
Apr 19, 2022 5.920 6.050 5.750 5.950 70,505 +0.03(+0.51%)
Apr 18, 2022 6.070 6.360 5.660 5.920 220,925 -0.23(-3.74%)
Apr 14, 2022 5.700 6.405 5.370 6.150 294,709 +0.46(+8.08%)
Apr 13, 2022 5.600 5.880 5.540 5.690 104,950 +0.18(+3.27%)
Apr 12, 2022 5.610 5.680 5.510 5.510 52,249 -0.02(-0.36%)
Apr 11, 2022 5.510 5.725 5.500 5.530 47,017 -0.07(-1.25%)
Apr 08, 2022 5.600 5.660 5.550 5.600 52,990 -0.01(-0.18%)
Apr 07, 2022 5.670 5.850 5.510 5.610 60,048 -0.14(-2.43%)
Apr 06, 2022 6.210 6.400 5.750 5.750 128,200 -0.61(-9.59%)
Apr 05, 2022 6.180 6.360 5.931 6.360 100,563 +0.10(+1.60%)
Apr 04, 2022 6.130 6.260 6.045 6.260 90,323 +0.09(+1.46%)
Apr 01, 2022 6.200 6.209 5.950 6.170 101,088 +0.08(+1.31%)
Mar 31, 2022 6.000 6.150 5.984 6.090 61,724 +0.08(+1.33%)
Mar 30, 2022 6.290 6.450 5.930 6.010 83,994 -0.28(-4.45%)
Mar 29, 2022 6.110 6.460 6.110 6.290 97,842 +0.19(+3.11%)
Mar 28, 2022 6.200 6.300 5.844 6.100 76,472 -0.08(-1.29%)
Mar 25, 2022 5.790 6.280 5.752 6.180 105,495 +0.33(+5.64%)
Mar 24, 2022 6.020 6.020 5.410 5.850 416,601 -0.10(-1.68%)
Mar 23, 2022 5.790 6.080 5.710 5.950 119,400 +0.07(+1.19%)
Mar 22, 2022 5.840 6.070 5.790 5.880 166,566 +0.02(+0.34%)
Mar 21, 2022 6.300 6.300 5.800 5.860 132,305 -0.34(-5.48%)
Mar 18, 2022 6.130 6.489 6.030 6.200 51,979 +0.01(+0.16%)
Mar 17, 2022 5.900 6.500 5.851 6.190 104,710 +0.16(+2.65%)
Mar 16, 2022 6.010 6.420 5.830 6.030 170,278 +0.09(+1.52%)
Mar 15, 2022 5.800 6.140 5.710 5.940 127,679 +0.19(+3.30%)
Mar 14, 2022 5.910 5.910 5.580 5.750 118,102 -0.16(-2.71%)
Mar 11, 2022 6.110 6.150 5.820 5.910 88,501 -0.18(-2.96%)
Mar 10, 2022 6.080 6.150 5.650 6.090 118,848 +0.09(+1.50%)
Mar 09, 2022 5.450 6.080 5.450 6.000 208,657 +0.62(+11.52%)
Mar 08, 2022 5.220 5.550 5.133 5.380 188,034 +0.16(+3.07%)
Mar 07, 2022 5.400 5.450 4.990 5.220 349,791 -0.46(-8.10%)
Mar 04, 2022 5.810 5.890 5.370 5.680 184,600 -0.27(-4.54%)
Mar 03, 2022 6.100 6.170 5.848 5.950 147,663 -0.17(-2.78%)
Mar 02, 2022 6.010 6.420 5.760 6.120 490,476 -0.56(-8.38%)
Mar 01, 2022 6.930 7.080 6.680 6.680 57,547 -0.30(-4.30%)
Feb 28, 2022 7.070 7.350 6.835 6.980 54,978 -0.21(-2.92%)
Feb 25, 2022 7.200 7.290 7.080 7.190 41,115 +0.10(+1.41%)
Feb 24, 2022 6.500 7.190 6.500 7.090 75,305 +0.25(+3.65%)
Feb 23, 2022 6.780 7.090 6.780 6.840 47,412 +0.21(+3.17%)
Feb 22, 2022 6.610 6.980 6.610 6.630 56,953 -0.18(-2.64%)
Feb 18, 2022 6.810 0 -0.29(-4.08%)
Feb 17, 2022 7.480 7.528 7.020 7.100 39,397 -0.50(-6.58%)
Feb 16, 2022 7.690 7.690 7.450 7.600 21,538 -0.10(-1.30%)
Feb 15, 2022 7.580 7.790 7.470 7.700 25,490 +0.33(+4.48%)
Feb 14, 2022 7.410 7.730 7.310 7.370 29,680 -0.13(-1.73%)
Feb 11, 2022 7.810 8.096 7.363 7.500 63,541 -0.34(-4.34%)
Feb 10, 2022 7.980 8.150 7.730 7.840 57,831 -0.24(-2.97%)
Feb 09, 2022 7.880 8.140 7.670 8.080 62,140 +0.20(+2.54%)
Feb 08, 2022 7.480 7.990 7.390 7.880 110,066 +0.36(+4.79%)
Feb 07, 2022 7.550 7.852 7.440 7.520 39,619 +0.00(+0.00%)
Feb 04, 2022 7.150 7.540 6.930 7.520 45,005 +0.34(+4.74%)
Feb 03, 2022 7.420 7.090 7.180 88,244 -0.43(-5.65%)
Feb 02, 2022 7.650 7.963 7.380 7.610 90,585 -0.04(-0.52%)
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.