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 (%)
Feb 29, 2024	4.070	4.145	3.888	3.980	30,732	-0.08(-1.97%)
Feb 28, 2024	4.010	4.183	3.910	4.060	31,552	+0.02(+0.50%)
Feb 27, 2024	4.020	4.250	4.000	4.040	29,878	+0.04(+1.00%)
Feb 26, 2024	3.900	4.160	3.840	4.000	82,822	+0.10(+2.56%)
Feb 23, 2024	3.810	3.990	3.720	3.900	42,779	+0.05(+1.30%)
Feb 22, 2024	3.500	4.050	3.500	3.850	104,981	+0.31(+8.76%)
Feb 21, 2024	4.020	4.020	3.520	3.540	105,500	-0.52(-12.81%)
Feb 20, 2024	4.150	4.490	4.030	4.060	112,102	-0.22(-5.14%)
Feb 16, 2024	3.550	4.410	3.530	4.280	128,380	+0.71(+19.89%)
Feb 15, 2024	3.440	3.640	3.270	3.570	118,101	+0.14(+4.08%)
Feb 14, 2024	3.930	3.935	3.140	3.430	306,228	-0.38(-9.97%)
Feb 13, 2024	4.420	4.450	3.650	3.810	220,049	-0.69(-15.33%)
Feb 12, 2024	4.790	5.180	4.258	4.500	328,146	-0.24(-5.06%)
Feb 09, 2024	3.880	4.920	3.680	4.740	303,869	+0.94(+24.74%)
Feb 08, 2024	3.290	3.860	3.290	3.800	149,785	+0.51(+15.50%)
Feb 07, 2024	3.190	3.340	3.190	3.290	51,141	+0.10(+3.13%)
Feb 06, 2024	3.180	3.275	3.170	3.190	47,247	+0.05(+1.59%)
Feb 05, 2024	3.010	3.219	3.010	3.140	72,609	+0.11(+3.63%)
Feb 02, 2024	3.040	3.110	2.950	3.030	42,015	-0.10(-3.19%)

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.