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

Zedge Inc Cl B (NY: ZDGE )

2.370 -0.060 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 7.560 7.940 7.010 7.270 201,500 -0.29(-3.84%)
Jan 28, 2021 7.230 7.840 7.220 7.560 138,016 +0.35(+4.85%)
Jan 27, 2021 7.890 7.950 7.070 7.210 298,563 -0.84(-10.43%)
Jan 26, 2021 8.700 8.840 7.520 8.050 374,365 -0.56(-6.50%)
Jan 25, 2021 8.100 9.500 7.860 8.610 615,603 +0.66(+8.30%)
Jan 22, 2021 7.930 8.000 7.610 7.950 178,100 +0.20(+2.58%)
Jan 21, 2021 8.000 8.690 7.360 7.750 356,334 +0.06(+0.78%)
Jan 20, 2021 7.470 7.900 7.020 7.690 365,820 +0.37(+5.05%)
Jan 19, 2021 7.120 7.320 6.810 7.320 181,824 +0.34(+4.87%)
Jan 15, 2021 6.580 7.110 6.520 6.980 194,000 +0.38(+5.76%)
Jan 14, 2021 7.090 7.160 6.400 6.600 303,074 -0.37(-5.31%)
Jan 13, 2021 6.100 7.750 6.090 6.970 881,731 +0.96(+15.97%)
Jan 12, 2021 5.820 6.100 5.650 6.010 79,054 +0.22(+3.80%)
Jan 11, 2021 6.020 6.100 5.640 5.790 110,535 -0.11(-1.86%)
Jan 08, 2021 6.070 6.150 5.700 5.900 110,600 -0.15(-2.48%)
Jan 07, 2021 6.010 6.250 5.900 6.050 120,762 +0.22(+3.77%)
Jan 06, 2021 5.450 5.980 5.430 5.830 123,581 +0.33(+6.00%)
Jan 05, 2021 5.650 5.873 5.340 5.500 104,515 -0.22(-3.85%)
Jan 04, 2021 6.000 6.010 5.260 5.720 184,616 -0.32(-5.30%)
Dec 31, 2020 6.040 6.040 6.040 316,786 -0.02(-0.33%)
Dec 30, 2020 5.440 6.420 5.440 6.060 316,786 +0.66(+12.22%)
Dec 29, 2020 5.420 5.510 5.300 5.400 77,524 +0.09(+1.69%)
Dec 28, 2020 5.750 5.770 5.310 5.310 155,172 -0.35(-6.18%)
Dec 24, 2020 5.650 5.750 5.520 5.660 41,200 +0.03(+0.53%)
Dec 23, 2020 5.680 5.772 5.460 5.630 108,081 +0.05(+0.90%)
Dec 22, 2020 5.830 5.880 5.400 5.580 169,503 -0.17(-2.96%)
Dec 21, 2020 5.220 6.104 4.950 5.750 541,412 +0.52(+9.94%)
Dec 18, 2020 5.360 5.480 5.210 5.230 122,500 -0.15(-2.79%)
Dec 17, 2020 5.310 5.500 5.260 5.380 107,548 +0.03(+0.56%)
Dec 16, 2020 5.450 5.800 5.250 5.350 416,663 -0.08(-1.47%)
Dec 15, 2020 5.340 5.550 5.160 5.430 188,551 +0.10(+1.88%)
Dec 14, 2020 5.520 5.880 4.690 5.330 423,976 -0.13(-2.38%)
Dec 11, 2020 6.550 6.580 4.800 5.460 963,200 +0.06(+1.11%)
Dec 10, 2020 4.080 5.400 3.990 5.400 856,761 +1.32(+32.35%)
Dec 09, 2020 4.200 4.550 3.900 4.080 146,215 -0.28(-6.42%)
Dec 08, 2020 4.000 4.700 4.000 4.360 294,481 +0.36(+9.00%)
Dec 07, 2020 3.880 4.061 3.820 4.000 87,235 +0.18(+4.71%)
Dec 04, 2020 3.680 3.880 3.680 3.820 37,700 +0.18(+4.95%)
Dec 03, 2020 3.610 3.950 3.601 3.640 94,951 -0.03(-0.82%)
Dec 02, 2020 3.370 3.690 3.300 3.670 148,645 -0.06(-1.74%)
Dec 01, 2020 4.000 4.150 3.690 3.735 104,184 -0.22(-5.44%)
Nov 30, 2020 3.780 4.220 3.660 3.950 229,181 +0.17(+4.50%)
Nov 27, 2020 3.730 3.918 3.730 3.780 40,300 +0.06(+1.61%)
Nov 25, 2020 3.770 3.790 3.570 3.720 60,300 -0.10(-2.62%)
Nov 24, 2020 4.240 4.240 3.680 3.820 131,171 -0.26(-6.37%)
Nov 23, 2020 4.010 4.290 3.950 4.080 172,684 +0.12(+3.03%)
Nov 20, 2020 3.780 3.990 3.768 3.960 148,300 +0.22(+5.88%)
Nov 19, 2020 3.370 3.760 3.370 3.740 129,180 +0.33(+9.68%)
Nov 18, 2020 3.500 3.568 3.360 3.410 122,779 -0.09(-2.57%)
Nov 17, 2020 3.300 3.600 3.300 3.500 152,613 +0.25(+7.69%)
Nov 16, 2020 3.070 3.700 3.070 3.250 310,424 +0.17(+5.52%)
Nov 13, 2020 2.910 3.100 2.910 3.080 76,700 +0.17(+5.84%)
Nov 12, 2020 3.040 3.090 2.880 2.910 65,811 -0.12(-3.91%)
Nov 11, 2020 3.080 3.150 3.010 3.028 68,614 -0.05(-1.68%)
Nov 10, 2020 2.940 3.120 2.800 3.080 159,962 +0.17(+5.84%)
Nov 09, 2020 3.290 3.290 2.870 2.910 203,282 -0.26(-8.20%)
Nov 06, 2020 3.200 3.290 3.100 3.170 124,200 -0.03(-0.94%)
Nov 05, 2020 3.300 3.330 3.100 3.200 169,181 +0.00(+0.00%)
Nov 04, 2020 3.300 3.300 3.150 3.200 101,930 +0.04(+1.27%)
Nov 03, 2020 2.990 3.190 2.990 3.160 158,996 +0.24(+8.22%)
Nov 02, 2020 3.450 3.670 2.920 2.920 415,107 -0.49(-14.37%)
Oct 30, 2020 2.990 3.450 2.830 3.410 1,131,300 +0.33(+10.71%)
Oct 29, 2020 3.340 3.460 2.720 3.080 631,965 -0.24(-7.23%)
Oct 28, 2020 2.730 3.860 2.710 3.320 1,768,627 +0.31(+10.30%)
Oct 27, 2020 2.600 3.030 2.600 3.010 943,921 +0.21(+7.50%)
Oct 26, 2020 2.250 2.800 2.210 2.800 1,638,971 +0.26(+10.24%)
Oct 23, 2020 3.080 3.270 2.110 2.540 44,844,300 +0.97(+61.78%)
Oct 22, 2020 1.600 1.640 1.570 1.570 496,150 -0.03(-1.88%)
Oct 21, 2020 1.470 1.600 1.470 1.600 86,607 +0.15(+10.34%)
Oct 20, 2020 1.400 1.500 1.400 1.450 86,258 +0.04(+2.63%)
Oct 19, 2020 1.440 1.440 1.360 1.413 26,055 -0.03(-1.89%)
Oct 16, 2020 1.420 1.440 1.385 1.440 15,600 +0.05(+3.60%)
Oct 15, 2020 1.451 1.451 1.390 1.390 33,432 -0.05(-3.47%)
Oct 14, 2020 1.470 1.470 1.440 1.440 3,640 +0.01(+0.70%)
Oct 13, 2020 1.490 1.500 1.400 1.430 17,475 -0.02(-1.38%)
Oct 12, 2020 1.570 1.647 1.450 1.450 40,680 -0.12(-7.64%)
Oct 09, 2020 1.459 1.570 1.431 1.570 9,000 +0.11(+7.53%)
Oct 08, 2020 1.480 1.480 1.450 1.460 6,771 +0.00(+0.00%)
Oct 07, 2020 1.553 1.553 1.450 1.460 27,803 -0.09(-5.81%)
Oct 06, 2020 1.460 1.580 1.440 1.550 35,554 +0.07(+4.73%)
Oct 05, 2020 1.450 1.520 1.450 1.480 28,844 +0.02(+1.37%)
Oct 02, 2020 1.560 1.560 1.450 1.460 29,900 -0.10(-6.41%)
Oct 01, 2020 1.421 1.560 1.421 1.560 36,282 +0.10(+6.85%)
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%)
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.