Indicators

Zedge Inc Cl B (NY: ZDGE )

2.610 +0.060 (+2.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.600	1.735	1.580	1.735	6,000	+0.29(+19.66%)
Nov 27, 2019	1.850	1.980	1.450	1.450	48,500	-0.40(-21.62%)
Nov 26, 2019	1.850	2.000	1.850	1.850	5,275	-0.05(-2.63%)
Nov 25, 2019	2.000	2.000	1.859	1.900	3,485	-0.13(-6.40%)
Nov 22, 2019	1.740	2.030	1.480	2.030	15,000	+0.28(+16.07%)
Nov 21, 2019	1.634	1.749	1.634	1.749	1,689	+0.03(+1.69%)
Nov 20, 2019	1.477	1.750	1.477	1.720	5,013	+0.21(+13.79%)
Nov 19, 2019	1.430	1.550	1.430	1.512	17,159	+0.06(+4.25%)
Nov 18, 2019	1.540	1.550	1.431	1.450	56,687	-0.19(-11.59%)
Nov 15, 2019	1.697	1.697	1.622	1.640	4,700	-0.09(-4.93%)
Nov 14, 2019	1.670	1.725	1.670	1.725	11,454	+0.07(+4.54%)
Nov 13, 2019	1.678	1.678	1.650	1.650	763	-0.09(-5.24%)
Nov 12, 2019	1.729	1.775	1.729	1.741	1,311	-0.07(-3.66%)
Nov 11, 2019	1.950	1.950	1.807	1.807	841	-0.08(-4.35%)
Nov 08, 2019	1.890	1.890	1.890	1.890	100	+0.09(+4.89%)
Nov 07, 2019	1.834	1.834	1.802	1.802	341	-0.16(-8.32%)
Nov 06, 2019	2.070	2.075	1.965	1.965	4,490	-0.10(-5.07%)
Nov 05, 2019	2.070	2.100	2.070	2.070	6,674	-0.01(-0.48%)
Nov 04, 2019	2.000	2.080	2.000	2.080	1,867	+0.02(+0.97%)

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.