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

Zedge Inc Cl B (NY: ZDGE )

2.780 -0.130 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 1.450 1.470 1.410 1.460 10,461 +0.01(+0.69%)
Sep 29, 2020 1.480 1.480 1.430 1.450 5,709 -0.06(-3.97%)
Sep 28, 2020 1.470 1.510 1.415 1.510 9,147 +0.08(+5.59%)
Sep 25, 2020 1.390 1.470 1.390 1.430 13,100 +0.01(+0.70%)
Sep 24, 2020 1.410 1.440 1.410 1.420 3,739 +0.01(+0.71%)
Sep 23, 2020 1.400 1.500 1.400 1.410 20,217 -0.07(-4.73%)
Sep 22, 2020 1.420 1.480 1.350 1.480 18,214 +0.02(+1.37%)
Sep 21, 2020 1.440 1.460 1.392 1.460 11,754 -0.02(-1.35%)
Sep 18, 2020 1.440 1.480 1.440 1.480 12,700 +0.00(+0.00%)
Sep 17, 2020 1.420 1.480 1.390 1.480 89,049 +0.06(+4.23%)
Sep 16, 2020 1.460 1.470 1.390 1.420 19,128 -0.05(-3.40%)
Sep 15, 2020 1.510 1.520 1.430 1.470 26,032 -0.03(-2.00%)
Sep 14, 2020 1.450 1.500 1.420 1.500 12,694 +0.04(+2.74%)
Sep 11, 2020 1.410 1.515 1.410 1.460 43,500 -0.03(-2.01%)
Sep 10, 2020 1.580 1.580 1.436 1.490 58,154 -0.02(-1.32%)
Sep 09, 2020 1.440 1.520 1.430 1.510 40,176 +0.11(+7.84%)
Sep 08, 2020 1.460 1.462 1.400 1.400 12,547 -0.09(-6.03%)
Sep 04, 2020 1.500 1.500 1.340 1.490 24,500 +0.10(+7.36%)
Sep 03, 2020 1.420 1.440 1.380 1.388 23,845 -0.02(-1.57%)
Sep 02, 2020 1.380 1.490 1.250 1.410 50,228 +0.03(+2.17%)
Sep 01, 2020 1.360 1.470 1.360 1.380 19,081 -0.02(-1.43%)
Aug 31, 2020 1.460 1.490 1.355 1.400 37,136 -0.07(-4.76%)
Aug 28, 2020 1.500 1.500 1.450 1.470 36,500 +0.01(+0.68%)
Aug 27, 2020 1.450 1.500 1.450 1.460 30,695 -0.01(-0.68%)
Aug 26, 2020 1.440 1.490 1.430 1.470 27,795 -0.02(-1.34%)
Aug 25, 2020 1.450 1.500 1.436 1.490 26,977 +0.07(+4.58%)
Aug 24, 2020 1.600 1.641 1.370 1.425 132,703 -0.18(-10.95%)
Aug 21, 2020 1.550 1.700 1.544 1.600 224,300 +0.05(+3.23%)
Aug 20, 2020 1.480 1.600 1.460 1.550 140,007 +0.08(+5.44%)
Aug 19, 2020 1.440 1.470 1.420 1.470 17,269 +0.03(+2.08%)
Aug 18, 2020 1.540 1.540 1.430 1.440 14,978 -0.08(-5.26%)
Aug 17, 2020 1.550 1.550 1.440 1.520 12,115 +0.07(+4.83%)
Aug 14, 2020 1.550 1.550 1.430 1.450 8,600 -0.04(-2.68%)
Aug 13, 2020 1.510 1.520 1.410 1.490 24,631 +0.08(+5.67%)
Aug 12, 2020 1.370 1.520 1.370 1.410 29,918 -0.04(-2.76%)
Aug 11, 2020 1.480 1.510 1.420 1.450 54,358 -0.03(-2.03%)
Aug 10, 2020 1.350 1.480 1.350 1.480 24,100 +0.07(+4.96%)
Aug 07, 2020 1.460 1.510 1.360 1.410 30,400 -0.04(-2.76%)
Aug 06, 2020 1.410 1.520 1.410 1.450 20,070 -0.05(-3.33%)
Aug 05, 2020 1.540 1.540 1.470 1.500 14,234 +0.03(+2.04%)
Aug 04, 2020 1.510 1.510 1.470 1.470 14,156 -0.03(-1.69%)
Aug 03, 2020 1.450 1.500 1.450 1.495 26,652 +0.11(+7.57%)
Jul 31, 2020 1.400 1.470 1.390 1.390 12,200 -0.10(-6.71%)
Jul 30, 2020 1.430 1.490 1.390 1.490 19,142 +0.06(+4.20%)
Jul 29, 2020 1.420 1.490 1.410 1.430 6,424 -0.01(-0.69%)
Jul 28, 2020 1.420 1.510 1.410 1.440 6,890 -0.01(-0.69%)
Jul 27, 2020 1.450 1.550 1.450 1.450 6,070 +0.00(+0.00%)
Jul 24, 2020 1.470 1.477 1.450 1.450 4,200 +0.00(+0.00%)
Jul 23, 2020 1.440 1.540 1.440 1.450 6,307 +0.00(+0.00%)
Jul 22, 2020 1.510 1.510 1.440 1.450 21,956 -0.06(-4.29%)
Jul 21, 2020 1.515 1.560 1.494 1.515 13,363 +0.05(+3.77%)
Jul 20, 2020 1.520 1.560 1.460 1.460 42,875 -0.08(-5.19%)
Jul 17, 2020 1.630 1.630 1.500 1.540 31,500 -0.02(-1.28%)
Jul 16, 2020 1.600 1.630 1.510 1.560 36,460 +0.01(+0.65%)
Jul 15, 2020 1.640 1.700 1.520 1.550 27,380 -0.11(-6.63%)
Jul 14, 2020 1.610 1.750 1.603 1.660 100,841 +0.07(+4.40%)
Jul 13, 2020 1.550 1.600 1.460 1.590 43,654 +0.10(+6.71%)
Jul 10, 2020 1.450 1.512 1.433 1.490 84,200 +0.07(+4.93%)
Jul 09, 2020 1.500 1.520 1.400 1.420 47,141 -0.07(-4.70%)
Jul 08, 2020 1.520 1.570 1.480 1.490 9,069 -0.01(-0.67%)
Jul 07, 2020 1.500 1.580 1.440 1.500 38,597 -0.00(-0.01%)
Jul 06, 2020 1.320 1.570 1.320 1.500 86,616 -0.02(-1.31%)
Jul 02, 2020 1.490 1.540 1.480 1.520 50,700 +0.04(+2.70%)
Jul 01, 2020 1.670 1.720 1.400 1.480 98,864 +0.00(+0.00%)
Jun 30, 2020 1.330 1.660 1.260 1.480 195,064 +0.15(+11.28%)
Jun 29, 2020 1.380 1.390 1.330 1.330 47,220 +0.00(+0.00%)
Jun 26, 2020 1.380 1.453 1.270 1.330 100,500 -0.12(-8.28%)
Jun 25, 2020 1.270 1.455 1.220 1.450 334,732 +0.22(+17.89%)
Jun 24, 2020 1.220 1.270 1.220 1.230 34,219 +0.00(+0.00%)
Jun 23, 2020 1.280 1.310 1.230 1.230 82,643 +0.01(+0.82%)
Jun 22, 2020 1.240 1.310 1.200 1.220 51,078 -0.02(-1.61%)
Jun 19, 2020 1.390 1.398 1.240 1.240 73,400 -0.13(-9.49%)
Jun 18, 2020 1.270 1.421 1.235 1.370 94,375 +0.17(+14.17%)
Jun 17, 2020 1.240 1.260 1.160 1.200 17,317 -0.02(-1.23%)
Jun 16, 2020 1.216 1.260 1.140 1.215 79,167 +0.01(+0.41%)
Jun 15, 2020 1.120 1.290 1.120 1.210 27,542 +0.06(+5.22%)
Jun 12, 2020 1.290 1.290 1.100 1.150 112,300 -0.14(-10.85%)
Jun 11, 2020 1.240 1.300 1.100 1.290 76,677 +0.05(+4.04%)
Jun 10, 2020 1.190 1.240 1.185 1.240 18,584 +0.02(+1.63%)
Jun 09, 2020 1.180 1.190 1.140 1.220 22,045 +0.04(+3.39%)
Jun 08, 2020 1.110 1.180 1.110 1.180 62,934 +0.07(+6.31%)
Jun 05, 2020 1.120 1.130 1.080 1.110 29,200 -0.02(-1.77%)
Jun 04, 2020 1.130 1.130 1.080 1.130 9,229 +0.05(+4.63%)
Jun 03, 2020 1.060 1.090 1.060 1.080 33,800 +0.02(+1.89%)
Jun 02, 2020 1.020 1.090 1.020 1.060 43,762 -0.04(-3.64%)
Jun 01, 2020 1.061 1.100 0.9650 1.100 31,176 -0.01(-0.90%)
May 29, 2020 1.040 1.180 1.040 1.110 8,700 +0.00(+0.00%)
May 28, 2020 1.190 1.190 1.110 1.110 1,556 -0.09(-7.52%)
May 27, 2020 1.171 1.220 1.150 1.200 10,211 +0.06(+5.29%)
May 26, 2020 1.080 1.220 1.040 1.140 7,127 +0.04(+3.64%)
May 22, 2020 1.070 1.220 1.070 1.100 19,600 -0.13(-10.57%)
May 21, 2020 1.040 1.230 1.040 1.230 1,100 +0.01(+0.82%)
May 20, 2020 1.110 1.260 1.110 1.220 2,692 +0.16(+15.09%)
May 19, 2020 1.060 1.060 29 +0.00(+0.00%)
May 18, 2020 1.070 1.070 1.060 1.060 782 +0.04(+3.92%)
May 15, 2020 1.060 1.080 1.020 1.020 1,400 -0.02(-1.92%)
May 14, 2020 1.250 1.250 0.9380 1.040 4,927 +0.02(+1.96%)
May 13, 2020 1.020 1.020 1.020 1.020 1,606 -0.02(-1.92%)
May 12, 2020 0.9921 1.086 0.9921 1.040 10,204 +0.10(+10.06%)
May 11, 2020 1.000 1.120 0.9449 0.9449 9,764 -0.02(-1.57%)
May 08, 2020 1.050 1.050 0.9500 0.9600 16,500 -0.03(-3.03%)
May 07, 2020 0.9900 1.100 0.8800 0.9900 38,314 +0.09(+9.70%)
May 06, 2020 0.9900 0.9980 0.9023 0.9025 32,869 +0.02(+1.95%)
May 05, 2020 1.100 1.100 0.8520 0.8852 68,696 -0.25(-22.35%)
May 04, 2020 1.070 1.215 1.060 1.140 2,100 -0.01(-0.87%)
May 01, 2020 1.220 1.260 1.030 1.150 5,100 +0.03(+2.68%)
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%)
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.