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

Zedge Inc Cl B (NY: ZDGE )

2.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 1.230 1.250 1.060 1.120 32,808 -0.05(-4.52%)
Apr 29, 2020 1.030 1.290 1.030 1.173 13,953 +0.03(+2.89%)
Apr 28, 2020 1.140 1.140 1.140 1.140 254 +0.00(+0.00%)
Apr 27, 2020 1.180 1.246 1.136 1.140 3,239 +0.00(+0.00%)
Apr 24, 2020 1.245 1.245 1.100 1.140 3,400 -0.03(-2.20%)
Apr 23, 2020 1.200 1.200 1.115 1.166 3,060 -0.13(-10.33%)
Apr 22, 2020 1.070 1.300 1.040 1.300 7,346 +0.22(+20.37%)
Apr 21, 2020 1.040 1.080 1.010 1.080 2,712 -0.05(-4.42%)
Apr 20, 2020 0.9196 1.130 0.9196 1.130 4,653 +0.00(+0.05%)
Apr 17, 2020 1.129 1.129 1.129 1.129 2,100 -0.04(-3.06%)
Apr 16, 2020 1.140 1.250 1.140 1.165 12,988 -0.04(-3.72%)
Apr 15, 2020 1.080 1.220 1.080 1.210 632 +0.04(+3.45%)
Apr 14, 2020 1.010 1.270 1.010 1.170 22,688 +0.20(+20.59%)
Apr 13, 2020 0.9700 1.010 0.9700 0.9700 2,680 +0.05(+4.96%)
Apr 09, 2020 1.050 1.050 0.9197 0.9242 600 -0.08(-7.58%)
Apr 08, 2020 1.000 1.046 0.9196 1.000 46,788 +0.08(+8.68%)
Apr 07, 2020 0.8400 0.9201 0.8400 0.9201 8,012 +0.09(+10.86%)
Apr 06, 2020 0.8700 0.8650 0.8000 0.8300 16,966 +0.02(+2.47%)
Apr 03, 2020 0.9000 0.9000 0.8001 0.8100 6,500 -0.04(-4.71%)
Apr 02, 2020 0.9900 0.9900 0.8350 0.8500 13,589 -0.14(-14.14%)
Apr 01, 2020 0.8600 0.9900 0.8000 0.9900 3,051 +0.11(+12.50%)
Mar 31, 2020 0.7656 0.9350 0.7656 0.8800 1,849 -0.02(-2.22%)
Mar 30, 2020 0.8420 1.000 0.8420 0.9000 7,895 +0.10(+12.42%)
Mar 27, 2020 0.9250 0.9916 0.8006 0.8006 5,400 -0.19(-19.57%)
Mar 26, 2020 0.7600 1.010 0.7600 0.9954 45,694 +0.15(+17.11%)
Mar 25, 2020 0.8500 0.8500 0.7721 0.8500 2,906 +0.02(+2.41%)
Mar 24, 2020 0.7500 0.8499 0.7500 0.8300 81,199 -0.01(-0.95%)
Mar 23, 2020 0.8499 0.8499 0.7983 0.8380 3,024 -0.00(-0.49%)
Mar 20, 2020 0.7800 1.020 0.7800 0.8421 17,300 +0.04(+5.26%)
Mar 19, 2020 0.7600 0.8100 0.7500 0.8000 12,286 -0.05(-5.88%)
Mar 18, 2020 0.8600 0.9299 0.7402 0.8500 17,286 -0.13(-13.27%)
Mar 17, 2020 1.090 1.090 0.9180 0.9800 8,476 +0.11(+12.64%)
Mar 16, 2020 1.150 1.150 0.8500 0.8700 9,462 -0.29(-25.00%)
Mar 13, 2020 1.250 1.420 0.9086 1.160 86,300 +0.37(+46.84%)
Mar 12, 2020 1.010 1.200 0.6603 0.7900 55,097 -0.28(-26.17%)
Mar 11, 2020 1.130 1.300 1.050 1.070 9,391 -0.08(-6.96%)
Mar 10, 2020 1.160 1.260 1.060 1.150 3,401 +0.05(+4.55%)
Mar 09, 2020 1.450 1.450 1.090 1.100 4,816 -0.24(-17.91%)
Mar 06, 2020 1.470 1.470 1.300 1.340 52,700 -0.11(-7.59%)
Mar 05, 2020 1.543 1.543 1.450 1.450 5,734 -0.11(-7.05%)
Mar 04, 2020 1.590 1.590 1.560 1.560 5,310 +0.11(+7.51%)
Mar 03, 2020 1.590 1.590 1.450 1.451 2,588 -0.03(-1.96%)
Mar 02, 2020 1.500 1.510 1.460 1.480 9,857 +0.03(+1.93%)
Feb 28, 2020 1.412 1.460 1.400 1.452 38,400 +0.05(+3.71%)
Feb 27, 2020 1.466 1.466 1.400 1.400 57,920 -0.10(-6.67%)
Feb 26, 2020 1.460 1.500 1.450 1.500 1,194 +0.01(+0.67%)
Feb 25, 2020 1.490 1.490 1.490 1.490 602 +0.00(+0.00%)
Feb 24, 2020 1.460 1.490 1.440 1.490 5,689 +0.01(+0.68%)
Feb 21, 2020 1.470 1.480 1.470 1.480 1,600 +0.01(+0.68%)
Feb 20, 2020 1.460 1.490 1.429 1.470 57,693 -0.03(-2.00%)
Feb 19, 2020 1.500 1.500 1.450 1.500 3,396 +0.00(+0.00%)
Feb 18, 2020 1.490 1.500 1.490 1.500 1,978 +0.00(+0.00%)
Feb 14, 2020 1.530 1.530 1.450 1.500 5,000 +0.05(+3.45%)
Feb 13, 2020 1.540 1.540 1.450 1.450 23,299 -0.05(-3.33%)
Feb 12, 2020 1.590 1.590 1.500 1.500 44,638 -0.06(-3.85%)
Feb 11, 2020 1.560 1.600 1.550 1.560 56,852 +0.00(+0.00%)
Feb 10, 2020 1.580 1.600 1.560 1.560 22,487 +0.00(+0.00%)
Feb 07, 2020 1.570 1.600 1.560 1.560 8,500 -0.01(-0.64%)
Feb 06, 2020 1.592 1.642 1.560 1.570 14,840 -0.02(-1.26%)
Feb 05, 2020 1.640 1.670 1.530 1.590 52,347 -0.03(-1.91%)
Feb 04, 2020 1.653 1.673 1.530 1.621 14,461 -0.05(-2.93%)
Feb 03, 2020 1.700 1.750 1.650 1.670 16,050 -0.03(-1.76%)
Jan 31, 2020 1.700 1.700 1.700 1.700 500 +0.05(+2.98%)
Jan 30, 2020 1.651 1.651 1.651 1.651 666 -0.01(-0.60%)
Jan 29, 2020 1.671 1.671 1.661 1.661 2,574 -0.02(-1.24%)
Jan 28, 2020 1.657 1.700 1.650 1.682 8,323 +0.05(+3.17%)
Jan 27, 2020 1.550 1.660 1.534 1.630 6,844 -0.01(-0.80%)
Jan 24, 2020 1.630 1.660 1.620 1.643 900 +0.02(+1.43%)
Jan 23, 2020 1.620 1.620 1.620 1.620 391 -0.01(-0.61%)
Jan 22, 2020 1.650 1.650 1.630 1.630 891 +0.11(+7.24%)
Jan 21, 2020 1.540 1.680 1.520 1.520 9,359 -0.05(-3.18%)
Jan 17, 2020 1.530 1.580 1.530 1.570 14,600 +0.01(+0.64%)
Jan 16, 2020 1.550 1.600 1.550 1.560 6,723 -0.01(-0.64%)
Jan 15, 2020 1.570 1.570 1.570 1.570 4,794 -0.02(-1.26%)
Jan 14, 2020 1.570 1.617 1.560 1.590 30,774 -0.01(-0.63%)
Jan 13, 2020 1.590 1.650 1.590 1.600 43,176 +0.00(+0.00%)
Jan 10, 2020 1.510 1.649 1.510 1.600 30,800 +0.03(+1.91%)
Jan 09, 2020 1.510 1.570 1.510 1.570 3,973 +0.00(+0.00%)
Jan 08, 2020 1.560 1.570 1.560 1.570 3,365 -0.00(-0.19%)
Jan 07, 2020 1.510 1.580 1.510 1.573 5,011 +0.02(+1.48%)
Jan 06, 2020 1.480 1.600 1.480 1.550 21,208 +0.04(+2.65%)
Jan 03, 2020 1.510 1.510 1.510 1.510 500 -0.02(-1.31%)
Jan 02, 2020 1.530 1.590 1.530 1.530 510 -0.01(-0.65%)
Dec 31, 2019 1.530 1.600 1.530 1.540 20,100 +0.00(+0.00%)
Dec 30, 2019 1.580 1.600 1.501 1.540 26,305 -0.05(-3.14%)
Dec 27, 2019 1.480 1.650 1.480 1.590 10,500 +0.04(+2.58%)
Dec 26, 2019 1.490 1.630 1.490 1.550 19,414 -0.04(-2.52%)
Dec 24, 2019 1.630 1.630 1.540 1.590 2,800 +0.00(+0.00%)
Dec 23, 2019 1.690 1.700 1.550 1.590 6,832 +0.04(+2.58%)
Dec 20, 2019 1.480 1.650 1.480 1.550 32,500 -0.06(-3.73%)
Dec 19, 2019 1.600 1.660 1.580 1.610 8,502 -0.09(-5.17%)
Dec 18, 2019 1.645 1.710 1.645 1.698 3,902 +0.08(+4.80%)
Dec 17, 2019 1.620 1.740 1.620 1.620 11,123 -0.07(-3.97%)
Dec 16, 2019 1.620 1.760 1.600 1.687 12,628 +0.05(+2.87%)
Dec 13, 2019 1.740 1.740 1.640 1.640 4,800 +0.04(+2.50%)
Dec 12, 2019 1.680 1.680 1.600 1.600 17,680 +0.00(+0.00%)
Dec 11, 2019 1.637 1.758 1.600 1.600 12,911 -0.01(-0.52%)
Dec 10, 2019 1.500 1.635 1.500 1.608 11,346 +0.06(+3.77%)
Dec 09, 2019 1.560 1.750 1.550 1.550 3,585 -0.20(-11.28%)
Dec 06, 2019 1.524 1.747 1.524 1.747 3,400 +0.17(+10.57%)
Dec 05, 2019 1.651 1.660 1.580 1.580 6,139 -0.05(-3.07%)
Dec 04, 2019 1.750 1.750 1.630 1.630 3,674 -0.08(-4.68%)
Dec 03, 2019 1.630 1.710 1.630 1.710 1,221 +0.05(+3.01%)
Dec 02, 2019 1.660 1.670 1.580 1.660 7,039 -0.08(-4.33%)
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%)
Nov 01, 2019 2.060 2.060 2.060 2.060 400 +0.30(+17.04%)
Oct 31, 2019 1.910 1.966 1.760 1.760 24,656 -0.18(-9.27%)
Oct 30, 2019 1.667 1.940 1.667 1.940 5,455 +0.24(+14.12%)
Oct 29, 2019 1.691 1.742 1.691 1.700 1,098 -0.05(-3.10%)
Oct 28, 2019 1.671 1.754 1.671 1.754 644 +0.05(+3.20%)
Oct 25, 2019 1.850 1.850 1.700 1.700 2,000 -0.07(-3.95%)
Oct 24, 2019 1.770 1.770 1.735 1.770 800 -0.00(-0.21%)
Oct 23, 2019 1.800 1.800 1.700 1.774 3,000 -0.01(-0.35%)
Oct 22, 2019 1.670 1.791 1.654 1.780 4,633 +0.13(+7.88%)
Oct 21, 2019 1.589 1.650 1.589 1.650 3,155 +0.01(+0.92%)
Oct 18, 2019 1.635 1.635 1.635 1.635 100 +0.07(+4.30%)
Oct 17, 2019 1.568 1.568 1.568 1.568 295 -0.06(-3.83%)
Oct 16, 2019 1.580 1.630 1.580 1.630 1,535 +0.05(+3.16%)
Oct 15, 2019 1.540 1.580 1.540 1.580 764 +0.04(+2.60%)
Oct 14, 2019 1.540 1.585 1.530 1.540 28,962 -0.06(-3.75%)
Oct 11, 2019 1.540 1.630 1.530 1.600 22,500 +0.02(+1.27%)
Oct 10, 2019 1.880 1.880 1.560 1.580 23,443 -0.29(-15.51%)
Oct 09, 2019 1.870 1.870 1.837 1.870 18,002 +0.04(+2.10%)
Oct 08, 2019 1.800 1.840 1.800 1.831 8,185 +0.00(+0.08%)
Oct 07, 2019 1.860 1.890 1.800 1.830 7,927 -0.02(-1.35%)
Oct 04, 2019 1.825 1.865 1.800 1.855 8,600 -0.00(-0.24%)
Oct 03, 2019 1.859 1.859 1.859 1.859 143 +0.00(+0.00%)
Oct 02, 2019 1.906 1.906 1.810 1.859 1,969 +0.04(+2.17%)
Oct 01, 2019 1.800 1.920 1.750 1.820 48,571 +0.15(+8.98%)
Sep 30, 2019 1.622 1.670 1.622 1.670 5,312 +0.05(+3.09%)
Sep 27, 2019 1.630 1.630 1.574 1.620 13,900 -0.17(-9.50%)
Sep 26, 2019 1.640 1.790 1.570 1.790 10,980 +0.21(+13.29%)
Sep 25, 2019 1.580 1.580 1.580 1.580 322 -0.05(-3.07%)
Sep 24, 2019 1.615 1.630 1.615 1.630 845 +0.01(+0.62%)
Sep 23, 2019 1.660 1.660 1.570 1.620 2,912 -0.04(-2.41%)
Sep 20, 2019 1.620 1.660 1.592 1.660 5,400 +0.02(+1.22%)
Sep 19, 2019 1.613 1.640 1.564 1.640 2,040 +0.06(+3.80%)
Sep 18, 2019 1.580 1.580 1.580 1.580 716 -0.05(-3.07%)
Sep 17, 2019 1.630 1.630 1.630 1.630 135 +0.00(+0.00%)
Sep 16, 2019 1.630 1.630 1.630 1.630 1,596 +0.00(+0.00%)
Sep 13, 2019 1.550 1.637 1.550 1.630 1,700 +0.10(+6.54%)
Sep 12, 2019 1.550 1.600 1.530 1.530 6,795 -0.11(-6.71%)
Sep 11, 2019 1.647 1.647 1.540 1.640 3,680 +0.00(+0.00%)
Sep 10, 2019 1.560 1.640 1.558 1.640 733 +0.09(+5.81%)
Sep 09, 2019 1.590 1.680 1.540 1.550 5,209 -0.06(-3.61%)
Sep 06, 2019 1.550 1.608 1.550 1.608 700 -0.03(-1.95%)
Sep 05, 2019 1.640 1.650 1.640 1.640 6,334 -0.01(-0.61%)
Sep 04, 2019 1.670 1.670 1.550 1.650 1,992 +0.10(+6.45%)
Sep 03, 2019 1.600 1.600 1.550 1.550 7,398 -0.05(-3.13%)
Aug 30, 2019 1.550 1.600 1.540 1.600 2,300 +0.01(+0.63%)
Aug 29, 2019 1.629 1.629 1.590 1.590 558 +0.05(+3.25%)
Aug 28, 2019 1.633 1.633 1.540 1.540 526 -0.14(-8.33%)
Aug 27, 2019 1.620 1.680 1.620 1.680 16,555 +0.09(+5.66%)
Aug 26, 2019 1.590 1.590 1.590 1.590 356 +0.04(+2.51%)
Aug 23, 2019 1.530 1.551 1.530 1.551 1,900 +0.10(+6.97%)
Aug 22, 2019 1.500 1.500 1.450 1.450 278 -0.13(-8.23%)
Aug 21, 2019 1.600 1.600 1.560 1.580 2,178 +0.03(+1.94%)
Aug 20, 2019 1.500 1.600 1.490 1.550 4,192 -0.03(-1.90%)
Aug 19, 2019 1.537 1.580 1.537 1.580 18,592 +0.04(+2.60%)
Aug 16, 2019 1.530 1.545 1.530 1.540 5,300 +0.05(+3.36%)
Aug 15, 2019 1.590 1.590 1.490 1.490 6,390 -0.10(-6.26%)
Aug 14, 2019 1.660 1.660 1.530 1.589 1,735 -0.10(-5.95%)
Aug 13, 2019 1.620 1.780 1.600 1.690 7,050 +0.11(+6.96%)
Aug 12, 2019 1.570 1.630 1.570 1.580 1,282 +0.01(+0.64%)
Aug 09, 2019 1.610 1.630 1.570 1.570 3,800 -0.02(-1.26%)
Aug 08, 2019 1.650 1.670 1.590 1.590 16,804 -0.06(-3.64%)
Aug 07, 2019 1.650 1.650 1.642 1.650 673 +0.03(+2.12%)
Aug 06, 2019 1.650 1.650 1.616 1.616 12,154 -0.03(-2.07%)
Aug 05, 2019 1.760 1.760 1.642 1.650 1,054 -0.04(-2.37%)
Aug 02, 2019 1.620 1.760 1.620 1.690 1,200 +0.03(+1.81%)
Aug 01, 2019 1.620 1.770 1.578 1.660 4,392 +0.05(+3.11%)
Jul 31, 2019 1.862 1.862 1.610 1.610 8,814 -0.26(-13.90%)
Jul 30, 2019 1.575 1.870 1.575 1.870 6,952 +0.17(+10.00%)
Jul 29, 2019 1.700 1.750 1.680 1.700 27,750 +0.05(+3.03%)
Jul 26, 2019 1.620 1.710 1.620 1.650 8,300 -0.03(-1.79%)
Jul 25, 2019 1.630 1.680 1.630 1.680 889 -0.01(-0.31%)
Jul 24, 2019 1.539 1.685 1.539 1.685 12,650 +0.13(+8.03%)
Jul 23, 2019 1.620 1.620 1.550 1.560 3,077 -0.06(-3.70%)
Jul 22, 2019 1.600 1.650 1.600 1.620 1,083 +0.02(+1.25%)
Jul 19, 2019 1.551 1.620 1.530 1.600 15,100 +0.00(+0.00%)
Jul 18, 2019 1.610 1.610 1.580 1.600 1,144 +0.02(+1.27%)
Jul 17, 2019 1.550 1.720 1.530 1.580 16,871 +0.04(+2.60%)
Jul 16, 2019 1.820 1.820 1.535 1.540 12,263 -0.07(-4.35%)
Jul 15, 2019 1.630 1.710 1.560 1.610 2,380 +0.05(+3.21%)
Jul 12, 2019 1.640 1.760 1.560 1.560 22,900 -0.03(-1.89%)
Jul 11, 2019 1.600 1.719 1.590 1.590 5,957 +0.04(+2.58%)
Jul 10, 2019 1.663 1.663 1.530 1.550 5,239 -0.11(-6.63%)
Jul 09, 2019 1.660 1.660 1.660 1.660 399 -0.06(-3.49%)
Jul 08, 2019 1.860 1.860 1.630 1.720 1,974 -0.11(-6.01%)
Jul 05, 2019 1.670 1.830 1.640 1.830 3,000 +0.29(+18.83%)
Jul 03, 2019 1.658 1.737 1.520 1.540 27,500 -0.11(-6.67%)
Jul 02, 2019 1.650 1.802 1.650 1.650 3,155 -0.09(-5.17%)
Jul 01, 2019 1.710 1.870 1.680 1.740 3,072 +0.09(+5.45%)
Jun 28, 2019 1.830 1.830 1.530 1.650 31,100 +0.00(+0.00%)
Jun 27, 2019 1.610 1.750 1.610 1.650 9,672 -0.03(-1.79%)
Jun 26, 2019 1.658 1.729 1.658 1.680 3,783 -0.06(-3.45%)
Jun 25, 2019 1.570 1.850 1.560 1.740 11,139 +0.06(+3.57%)
Jun 24, 2019 1.538 1.780 1.538 1.680 3,002 +0.15(+9.80%)
Jun 21, 2019 1.650 1.730 1.530 1.530 5,400 -0.13(-7.83%)
Jun 20, 2019 1.700 1.850 1.550 1.660 12,199 +0.12(+7.79%)
Jun 19, 2019 1.750 1.780 1.540 1.540 13,191 -0.26(-14.44%)
Jun 18, 2019 1.690 1.825 1.330 1.800 39,414 -0.04(-2.01%)
Jun 17, 2019 1.750 1.837 1.750 1.837 3,049 +0.04(+2.33%)
Jun 14, 2019 1.710 1.800 1.700 1.795 8,400 -0.01(-0.28%)
Jun 13, 2019 1.760 1.830 1.688 1.800 24,919 -0.11(-5.76%)
Jun 12, 2019 1.800 1.910 1.750 1.910 18,751 -0.11(-5.28%)
Jun 11, 2019 2.080 2.080 2.017 2.017 970 +0.02(+0.83%)
Jun 10, 2019 2.120 2.120 1.930 2.000 885 -0.07(-3.50%)
Jun 07, 2019 2.210 2.210 1.980 2.072 19,300 -0.01(-0.36%)
Jun 06, 2019 2.080 2.080 2.080 2.080 282 +0.00(+0.00%)
Jun 05, 2019 2.080 2.080 2.080 2.080 49 +0.00(+0.00%)
Jun 04, 2019 2.080 2.080 2.080 2.080 175 -0.22(-9.57%)
Jun 03, 2019 2.111 2.300 2.111 2.300 7,013 +0.14(+6.48%)
May 31, 2019 2.060 2.171 2.060 2.160 4,900 -0.12(-5.24%)
May 30, 2019 2.110 2.290 2.110 2.279 3,310 +0.18(+8.54%)
May 29, 2019 2.100 2.190 2.080 2.100 20,877 -0.20(-8.70%)
May 28, 2019 2.290 2.300 2.060 2.300 6,099 +0.06(+2.68%)
May 24, 2019 2.260 2.300 2.240 2.240 500 -0.11(-4.68%)
May 23, 2019 2.180 2.350 2.170 2.350 9,541 +0.27(+13.18%)
May 22, 2019 2.090 2.200 2.060 2.076 2,003 -0.15(-6.83%)
May 21, 2019 1.906 2.230 1.906 2.229 14,534 -0.01(-0.51%)
May 20, 2019 2.007 2.250 1.900 2.240 43,485 +0.11(+5.16%)
May 17, 2019 2.100 2.130 2.100 2.130 800 -0.02(-0.93%)
May 16, 2019 2.330 2.330 2.120 2.150 37,727 -0.01(-0.46%)
May 15, 2019 2.380 2.385 2.020 2.160 28,387 -0.19(-8.09%)
May 14, 2019 2.350 2.450 2.350 2.350 7,250 +0.00(+0.00%)
May 13, 2019 2.120 2.350 2.120 2.350 4,642 +0.06(+2.62%)
May 10, 2019 2.350 2.350 2.290 2.290 300 -0.06(-2.55%)
May 09, 2019 2.350 2.350 2.350 2.350 104 +0.00(+0.00%)
May 08, 2019 2.090 2.350 2.090 2.350 9,605 +0.15(+6.82%)
May 07, 2019 2.200 2.200 2.200 2.200 1,149 +0.03(+1.38%)
May 06, 2019 2.250 2.250 2.141 2.170 29,083 -0.07(-3.13%)
May 03, 2019 2.100 2.240 2.100 2.240 1,100 +0.11(+5.23%)
May 02, 2019 2.100 2.129 2.100 2.129 1,911 +0.03(+1.36%)
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.