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 (%)
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%)

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.