Indicators

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.76	12.77	12.21	12.40	159,470	+0.20(+1.64%)
May 27, 2021	12.20	12.85	12.05	12.20	224,863	+0.04(+0.33%)
May 26, 2021	11.53	12.27	11.50	12.16	201,808	+0.74(+6.48%)
May 25, 2021	11.20	11.69	10.96	11.42	212,941	+0.20(+1.78%)
May 24, 2021	12.20	12.39	11.13	11.22	327,596	-0.73(-6.11%)
May 21, 2021	12.19	12.33	11.50	11.95	325,623	+0.17(+1.44%)
May 20, 2021	11.61	11.98	11.21	11.78	196,886	+0.50(+4.43%)
May 19, 2021	10.54	11.40	10.42	11.28	195,095	+0.11(+0.98%)
May 18, 2021	10.89	11.50	10.76	11.17	164,791	+0.22(+2.01%)
May 17, 2021	10.87	11.04	10.38	10.95	177,516	-0.07(-0.64%)
May 14, 2021	10.87	11.25	10.55	11.02	139,890	+0.43(+4.06%)
May 13, 2021	10.70	11.44	10.30	10.59	231,746	-0.06(-0.56%)
May 12, 2021	10.86	11.25	10.49	10.65	244,375	-0.48(-4.31%)
May 11, 2021	10.12	11.46	10.00	11.13	247,662	+0.08(+0.72%)
May 10, 2021	11.89	11.89	10.77	11.05	274,618	-0.46(-4.00%)
May 07, 2021	11.83	12.19	11.10	11.51	211,827	-0.10(-0.86%)
May 06, 2021	12.40	12.46	11.26	11.61	825,086	-0.89(-7.12%)
May 05, 2021	13.30	13.49	12.30	12.50	1,156,470	-0.82(-6.16%)
May 04, 2021	13.11	13.48	12.25	13.32	633,830	-0.19(-1.41%)

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.