Indicators

Zedge Inc Cl B (NY: ZDGE )

2.780 -0.130 (-4.47%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.420	7.707		7.560	138,552	+1.14(+17.76%)
Jan 28, 2022	6.370	6.670	6.140	6.420	71,763	-0.02(-0.31%)
Jan 27, 2022	6.780	6.940	6.350	6.440	63,219	-0.21(-3.16%)
Jan 26, 2022	6.890	7.250	6.575	6.650	90,296	-0.21(-3.06%)
Jan 25, 2022	6.750	7.089	6.690	6.860	76,884	+0.03(+0.44%)
Jan 24, 2022	6.730	7.000	6.320	6.830	213,820	-0.12(-1.73%)
Jan 21, 2022	7.370	7.573	6.930	6.950	140,712	-0.55(-7.33%)
Jan 20, 2022	8.130	8.230	7.340	7.500	129,377	-0.51(-6.37%)
Jan 19, 2022	8.440	8.550	7.930	8.010	124,804	-0.42(-4.98%)
Jan 18, 2022	8.480	8.630	8.260	8.430	97,636	-0.20(-2.32%)
Jan 14, 2022				8.630	0	-0.03(-0.35%)
Jan 13, 2022	8.830	9.060	8.470	8.660	138,693	-0.22(-2.48%)
Jan 12, 2022	8.910	9.100	8.700	8.880	115,929	+0.00(+0.00%)
Jan 11, 2022	8.840	9.090	8.700	8.880	79,955	-0.05(-0.56%)
Jan 10, 2022	8.820	8.930	8.500	8.930	181,184	+0.00(+0.00%)
Jan 07, 2022	8.930	9.140	8.810	8.930	57,116	-0.07(-0.78%)
Jan 06, 2022	8.780	9.130	8.510	9.000	81,436	+0.28(+3.21%)
Jan 05, 2022	9.030	9.141	8.630	8.720	120,781	-0.30(-3.33%)
Jan 04, 2022	9.210	9.390	8.650	9.020	108,879	-0.22(-2.38%)

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.