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 (%)
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%)

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.