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 (%)
Aug 31, 2022 2.900 2.900 2.830 2.830 6,375 +0.00(+0.00%)
Aug 30, 2022 2.810 2.910 2.770 2.830 34,735 +0.00(+0.00%)
Aug 29, 2022 2.800 2.880 2.800 2.830 14,376 +0.02(+0.89%)
Aug 26, 2022 2.950 3.029 2.780 2.805 40,726 -0.19(-6.19%)
Aug 25, 2022 2.980 3.015 2.900 2.990 24,506 +0.05(+1.53%)
Aug 24, 2022 2.970 2.970 2.850 2.945 24,233 +0.06(+2.26%)
Aug 23, 2022 2.930 2.980 2.880 2.880 21,708 -0.07(-2.37%)
Aug 22, 2022 2.750 2.990 2.750 2.950 17,161 +0.13(+4.61%)
Aug 19, 2022 3.050 3.077 2.790 2.820 127,512 -0.24(-7.84%)
Aug 18, 2022 3.160 3.190 3.000 3.060 62,719 -0.12(-3.77%)
Aug 17, 2022 3.250 3.360 3.139 3.180 60,790 -0.12(-3.64%)
Aug 16, 2022 3.520 3.640 3.190 3.300 158,589 -0.02(-0.60%)
Aug 15, 2022 3.390 3.390 3.210 3.320 35,706 -0.02(-0.60%)
Aug 12, 2022 3.280 3.440 3.280 3.340 67,254 +0.06(+1.70%)
Aug 11, 2022 3.570 3.570 3.280 3.284 25,906 -0.17(-4.81%)
Aug 10, 2022 3.380 3.480 3.300 3.450 21,017 +0.21(+6.48%)
Aug 09, 2022 3.060 3.350 3.060 3.240 42,993 -0.01(-0.31%)
Aug 08, 2022 3.500 3.560 3.250 3.250 95,109 -0.21(-6.07%)
Aug 05, 2022 3.260 3.466 3.240 3.460 39,536 +0.11(+3.28%)
Aug 04, 2022 3.460 3.480 3.230 3.350 74,239 +0.01(+0.30%)
Aug 03, 2022 3.210 3.470 3.200 3.340 46,702 +0.19(+6.03%)
Aug 02, 2022 2.950 3.170 2.870 3.150 146,993 +0.21(+7.14%)
Aug 01, 2022 2.970 2.980 2.750 2.940 137,268 +0.18(+6.52%)
Jul 29, 2022 2.840 2.840 2.710 2.760 47,960 -0.02(-0.72%)
Jul 28, 2022 2.770 2.830 2.680 2.780 30,170 +0.00(+0.00%)
Jul 27, 2022 2.890 2.890 2.700 2.780 46,801 +0.17(+6.51%)
Jul 26, 2022 3.080 3.122 2.610 2.610 116,772 -0.44(-14.43%)
Jul 25, 2022 2.770 3.090 2.760 3.050 65,453 +0.29(+10.51%)
Jul 22, 2022 2.810 3.010 2.760 2.760 91,608 -0.17(-5.80%)
Jul 21, 2022 2.950 2.989 2.700 2.930 161,010 -0.02(-0.68%)
Jul 20, 2022 2.630 3.130 2.600 2.950 385,380 +0.35(+13.46%)
Jul 19, 2022 2.630 2.710 2.570 2.600 19,347 +0.03(+1.17%)
Jul 18, 2022 2.550 2.650 2.470 2.570 42,889 +0.10(+4.05%)
Jul 15, 2022 2.509 2.645 2.460 2.470 30,722 -0.13(-5.00%)
Jul 14, 2022 2.430 2.650 2.430 2.600 23,488 +0.14(+5.69%)
Jul 13, 2022 2.500 2.600 2.430 2.460 72,794 -0.09(-3.53%)
Jul 12, 2022 2.630 2.710 2.530 2.550 41,268 -0.13(-4.85%)
Jul 11, 2022 2.858 2.858 2.640 2.680 27,132 -0.18(-6.29%)
Jul 08, 2022 2.940 2.940 2.850 2.860 12,495 -0.07(-2.39%)
Jul 07, 2022 2.820 2.990 2.820 2.930 28,675 +0.17(+6.16%)
Jul 06, 2022 2.670 2.800 2.670 2.760 35,838 +0.04(+1.47%)
Jul 05, 2022 2.740 2.770 2.580 2.720 113,091 +0.01(+0.37%)
Jul 01, 2022 2.880 2.900 2.664 2.710 38,299 -0.17(-5.90%)
Jun 30, 2022 2.790 2.990 2.790 2.880 61,888 +0.06(+2.13%)
Jun 29, 2022 2.800 2.850 2.770 2.820 60,530 -0.06(-2.08%)
Jun 28, 2022 3.000 3.100 2.770 2.880 97,382 -0.10(-3.36%)
Jun 27, 2022 3.160 3.270 2.980 2.980 72,361 -0.26(-8.02%)
Jun 24, 2022 3.080 3.280 3.080 3.240 108,346 +0.19(+6.23%)
Jun 23, 2022 3.260 3.350 3.050 3.050 143,110 -0.27(-8.13%)
Jun 22, 2022 3.410 3.560 3.300 3.320 155,795 -0.20(-5.68%)
Jun 21, 2022 4.000 4.039 3.460 3.520 216,760 -0.48(-12.00%)
Jun 17, 2022 4.060 4.100 3.900 4.000 74,531 -0.06(-1.48%)
Jun 16, 2022 3.880 4.140 3.800 4.060 75,395 -0.09(-2.17%)
Jun 15, 2022 3.760 4.150 3.540 4.150 216,054 +0.38(+10.08%)
Jun 14, 2022 4.300 4.340 3.670 3.770 274,826 -1.03(-21.46%)
Jun 13, 2022 4.610 5.060 4.610 4.800 211,053 +0.08(+1.69%)
Jun 10, 2022 5.080 5.085 4.570 4.720 169,861 -0.44(-8.53%)
Jun 09, 2022 5.330 5.500 5.100 5.160 62,034 -0.19(-3.55%)
Jun 08, 2022 5.480 5.580 5.130 5.350 80,617 -0.12(-2.19%)
Jun 07, 2022 5.350 5.650 5.270 5.470 41,989 -0.02(-0.36%)
Jun 06, 2022 5.520 5.650 5.308 5.490 43,812 +0.05(+0.92%)
Jun 03, 2022 5.330 5.440 5.150 5.440 34,525 +0.05(+0.93%)
Jun 02, 2022 5.080 5.390 5.080 5.390 26,086 +0.26(+5.07%)
Jun 01, 2022 5.360 5.360 5.030 5.130 27,008 -0.19(-3.57%)
May 31, 2022 5.300 5.570 5.250 5.320 55,019 +0.06(+1.14%)
May 27, 2022 5.150 5.260 4.950 5.260 35,743 +0.22(+4.37%)
May 26, 2022 5.000 5.200 5.000 5.040 25,859 +0.06(+1.20%)
May 25, 2022 4.820 5.130 4.709 4.980 47,024 +0.32(+6.87%)
May 24, 2022 5.000 5.000 4.625 4.660 61,862 -0.43(-8.45%)
May 23, 2022 5.110 5.200 4.940 5.090 70,933 -0.01(-0.20%)
May 20, 2022 5.230 5.230 4.980 5.100 61,219 -0.02(-0.39%)
May 19, 2022 5.120 5.340 5.100 5.120 46,829 -0.05(-0.97%)
May 18, 2022 5.050 5.230 4.970 5.170 60,968 +0.14(+2.78%)
May 17, 2022 4.840 5.070 4.753 5.030 64,274 +0.29(+6.12%)
May 16, 2022 4.770 5.120 4.700 4.740 51,140 +0.01(+0.21%)
May 13, 2022 4.430 4.880 4.400 4.730 70,310 +0.39(+8.99%)
May 12, 2022 4.200 4.680 4.050 4.340 101,624 +0.09(+2.12%)
May 11, 2022 4.550 4.750 4.160 4.250 69,895 -0.28(-6.18%)
May 10, 2022 4.850 4.850 4.370 4.530 65,323 -0.06(-1.31%)
May 09, 2022 4.840 5.000 4.530 4.590 114,539 -0.43(-8.57%)
May 06, 2022 5.160 5.160 4.770 5.020 83,249 -0.18(-3.46%)
May 05, 2022 5.300 5.300 5.090 5.200 43,737 -0.23(-4.24%)
May 04, 2022 5.270 5.470 5.090 5.430 98,102 +0.15(+2.84%)
May 03, 2022 5.290 5.460 5.275 5.280 47,169 -0.11(-2.04%)
May 02, 2022 5.180 5.395 5.140 5.390 44,534 +0.25(+4.86%)
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%)
Apr 01, 2022 6.200 6.209 5.950 6.170 101,088 +0.08(+1.31%)
Mar 31, 2022 6.000 6.150 5.984 6.090 61,724 +0.08(+1.33%)
Mar 30, 2022 6.290 6.450 5.930 6.010 83,994 -0.28(-4.45%)
Mar 29, 2022 6.110 6.460 6.110 6.290 97,842 +0.19(+3.11%)
Mar 28, 2022 6.200 6.300 5.844 6.100 76,472 -0.08(-1.29%)
Mar 25, 2022 5.790 6.280 5.752 6.180 105,495 +0.33(+5.64%)
Mar 24, 2022 6.020 6.020 5.410 5.850 416,601 -0.10(-1.68%)
Mar 23, 2022 5.790 6.080 5.710 5.950 119,400 +0.07(+1.19%)
Mar 22, 2022 5.840 6.070 5.790 5.880 166,566 +0.02(+0.34%)
Mar 21, 2022 6.300 6.300 5.800 5.860 132,305 -0.34(-5.48%)
Mar 18, 2022 6.130 6.489 6.030 6.200 51,979 +0.01(+0.16%)
Mar 17, 2022 5.900 6.500 5.851 6.190 104,710 +0.16(+2.65%)
Mar 16, 2022 6.010 6.420 5.830 6.030 170,278 +0.09(+1.52%)
Mar 15, 2022 5.800 6.140 5.710 5.940 127,679 +0.19(+3.30%)
Mar 14, 2022 5.910 5.910 5.580 5.750 118,102 -0.16(-2.71%)
Mar 11, 2022 6.110 6.150 5.820 5.910 88,501 -0.18(-2.96%)
Mar 10, 2022 6.080 6.150 5.650 6.090 118,848 +0.09(+1.50%)
Mar 09, 2022 5.450 6.080 5.450 6.000 208,657 +0.62(+11.52%)
Mar 08, 2022 5.220 5.550 5.133 5.380 188,034 +0.16(+3.07%)
Mar 07, 2022 5.400 5.450 4.990 5.220 349,791 -0.46(-8.10%)
Mar 04, 2022 5.810 5.890 5.370 5.680 184,600 -0.27(-4.54%)
Mar 03, 2022 6.100 6.170 5.848 5.950 147,663 -0.17(-2.78%)
Mar 02, 2022 6.010 6.420 5.760 6.120 490,476 -0.56(-8.38%)
Mar 01, 2022 6.930 7.080 6.680 6.680 57,547 -0.30(-4.30%)
Feb 28, 2022 7.070 7.350 6.835 6.980 54,978 -0.21(-2.92%)
Feb 25, 2022 7.200 7.290 7.080 7.190 41,115 +0.10(+1.41%)
Feb 24, 2022 6.500 7.190 6.500 7.090 75,305 +0.25(+3.65%)
Feb 23, 2022 6.780 7.090 6.780 6.840 47,412 +0.21(+3.17%)
Feb 22, 2022 6.610 6.980 6.610 6.630 56,953 -0.18(-2.64%)
Feb 18, 2022 6.810 0 -0.29(-4.08%)
Feb 17, 2022 7.480 7.528 7.020 7.100 39,397 -0.50(-6.58%)
Feb 16, 2022 7.690 7.690 7.450 7.600 21,538 -0.10(-1.30%)
Feb 15, 2022 7.580 7.790 7.470 7.700 25,490 +0.33(+4.48%)
Feb 14, 2022 7.410 7.730 7.310 7.370 29,680 -0.13(-1.73%)
Feb 11, 2022 7.810 8.096 7.363 7.500 63,541 -0.34(-4.34%)
Feb 10, 2022 7.980 8.150 7.730 7.840 57,831 -0.24(-2.97%)
Feb 09, 2022 7.880 8.140 7.670 8.080 62,140 +0.20(+2.54%)
Feb 08, 2022 7.480 7.990 7.390 7.880 110,066 +0.36(+4.79%)
Feb 07, 2022 7.550 7.852 7.440 7.520 39,619 +0.00(+0.00%)
Feb 04, 2022 7.150 7.540 6.930 7.520 45,005 +0.34(+4.74%)
Feb 03, 2022 7.420 7.090 7.180 88,244 -0.43(-5.65%)
Feb 02, 2022 7.650 7.963 7.380 7.610 90,585 -0.04(-0.52%)
Feb 01, 2022 7.630 7.750 7.360 7.650 88,527 +0.09(+1.19%)
Jan 31, 2022 6.420 7.707 7.560 138,552 +1.14(+17.76%)
Jan 28, 2022 6.370 6.670 6.140 6.420 71,763 -0.02(-0.31%)
Jan 27, 2022 6.780 6.940 6.350 6.440 63,219 -0.21(-3.16%)
Jan 26, 2022 6.890 7.250 6.575 6.650 90,296 -0.21(-3.06%)
Jan 25, 2022 6.750 7.089 6.690 6.860 76,884 +0.03(+0.44%)
Jan 24, 2022 6.730 7.000 6.320 6.830 213,820 -0.12(-1.73%)
Jan 21, 2022 7.370 7.573 6.930 6.950 140,712 -0.55(-7.33%)
Jan 20, 2022 8.130 8.230 7.340 7.500 129,377 -0.51(-6.37%)
Jan 19, 2022 8.440 8.550 7.930 8.010 124,804 -0.42(-4.98%)
Jan 18, 2022 8.480 8.630 8.260 8.430 97,636 -0.20(-2.32%)
Jan 14, 2022 8.630 0 -0.03(-0.35%)
Jan 13, 2022 8.830 9.060 8.470 8.660 138,693 -0.22(-2.48%)
Jan 12, 2022 8.910 9.100 8.700 8.880 115,929 +0.00(+0.00%)
Jan 11, 2022 8.840 9.090 8.700 8.880 79,955 -0.05(-0.56%)
Jan 10, 2022 8.820 8.930 8.500 8.930 181,184 +0.00(+0.00%)
Jan 07, 2022 8.930 9.140 8.810 8.930 57,116 -0.07(-0.78%)
Jan 06, 2022 8.780 9.130 8.510 9.000 81,436 +0.28(+3.21%)
Jan 05, 2022 9.030 9.141 8.630 8.720 120,781 -0.30(-3.33%)
Jan 04, 2022 9.210 9.390 8.650 9.020 108,879 -0.22(-2.38%)
Jan 03, 2022 8.300 9.340 8.271 9.240 119,419 +0.74(+8.71%)
Dec 31, 2021 8.600 8.790 8.477 8.500 102,305 -0.11(-1.28%)
Dec 30, 2021 8.700 8.960 8.410 8.610 157,820 -0.09(-1.03%)
Dec 29, 2021 9.110 9.110 8.700 8.700 82,598 -0.41(-4.50%)
Dec 28, 2021 9.350 9.399 9.040 9.110 122,314 -0.25(-2.67%)
Dec 27, 2021 9.510 9.940 9.344 9.360 90,362 -0.25(-2.60%)
Dec 23, 2021 9.520 9.920 9.420 9.610 66,743 +0.23(+2.45%)
Dec 22, 2021 9.130 9.470 9.060 9.380 97,829 +0.31(+3.42%)
Dec 21, 2021 9.200 9.400 9.011 9.070 156,796 -0.10(-1.09%)
Dec 20, 2021 8.800 9.310 8.760 9.170 203,914 +0.21(+2.34%)
Dec 17, 2021 9.160 9.330 8.800 8.960 86,134 -0.23(-2.50%)
Dec 16, 2021 9.750 9.800 9.010 9.190 113,056 -0.51(-5.26%)
Dec 15, 2021 9.240 9.880 8.800 9.700 141,826 +0.41(+4.41%)
Dec 14, 2021 9.150 10.39 9.010 9.290 401,054 +0.30(+3.34%)
Dec 13, 2021 9.180 9.370 8.770 8.990 296,322 -0.19(-2.07%)
Dec 10, 2021 9.390 9.499 9.020 9.180 73,124 -0.03(-0.33%)
Dec 09, 2021 9.430 9.770 9.170 9.210 101,473 -0.31(-3.26%)
Dec 08, 2021 9.120 9.810 9.050 9.520 78,490 +0.31(+3.37%)
Dec 07, 2021 8.700 9.425 8.700 9.210 112,406 +0.61(+7.09%)
Dec 06, 2021 8.500 8.820 8.090 8.600 104,235 +0.03(+0.35%)
Dec 03, 2021 8.900 8.900 8.140 8.570 143,341 -0.40(-4.46%)
Dec 02, 2021 8.890 9.030 8.540 8.970 115,816 +0.13(+1.47%)
Dec 01, 2021 9.410 9.800 8.660 8.840 110,406 -0.32(-3.49%)
Nov 30, 2021 9.250 9.490 8.680 9.160 130,747 -0.15(-1.61%)
Nov 29, 2021 9.600 9.725 9.271 9.310 151,152 -0.42(-4.32%)
Nov 26, 2021 9.650 9.830 9.430 9.730 74,869 -0.09(-0.92%)
Nov 24, 2021 9.340 9.930 9.200 9.820 90,825 +0.27(+2.83%)
Nov 23, 2021 9.550 9.760 9.110 9.550 147,474 +0.09(+0.95%)
Nov 22, 2021 10.06 10.10 9.210 9.460 247,568 -0.65(-6.43%)
Nov 19, 2021 10.50 10.90 10.06 10.11 97,006 -0.46(-4.35%)
Nov 18, 2021 11.49 10.61 10.47 10.57 189,739 -0.89(-7.77%)
Nov 17, 2021 11.50 11.57 11.15 11.46 87,991 +0.05(+0.44%)
Nov 16, 2021 11.68 11.70 11.31 11.41 99,901 -0.41(-3.47%)
Nov 15, 2021 11.91 12.27 11.62 11.82 123,264 +0.11(+0.94%)
Nov 12, 2021 11.29 11.84 11.29 11.71 115,073 +0.34(+2.99%)
Nov 11, 2021 11.27 11.70 11.24 11.37 126,772 +0.17(+1.52%)
Nov 10, 2021 10.80 11.20 182,835 +0.34(+3.13%)
Nov 09, 2021 11.03 11.40 10.04 10.86 415,227 -0.15(-1.36%)
Nov 08, 2021 11.29 11.46 10.89 11.01 232,401 -0.26(-2.31%)
Nov 05, 2021 11.22 11.61 11.09 11.27 157,878 +0.02(+0.18%)
Nov 04, 2021 11.95 12.12 11.21 11.25 210,234 -0.85(-7.02%)
Nov 03, 2021 11.97 12.29 11.86 12.10 97,695 +0.21(+1.77%)
Nov 02, 2021 12.05 12.09 11.61 11.89 112,061 -0.14(-1.16%)
Nov 01, 2021 11.19 12.08 11.62 12.03 177,829 +0.50(+4.34%)
Oct 29, 2021 12.02 12.34 11.25 11.53 324,900 -0.60(-4.95%)
Oct 28, 2021 12.80 13.00 11.05 12.13 317,736 -1.21(-9.07%)
Oct 27, 2021 13.73 13.86 13.33 13.34 85,601 -0.21(-1.55%)
Oct 26, 2021 13.75 13.55 49,458 -0.05(-0.37%)
Oct 25, 2021 13.50 13.96 13.43 13.60 67,092 +0.16(+1.19%)
Oct 22, 2021 13.80 13.80 13.26 13.44 60,636 -0.46(-3.31%)
Oct 21, 2021 14.00 14.23 13.23 13.90 118,990 -0.02(-0.14%)
Oct 20, 2021 14.25 14.50 13.82 13.92 88,985 -0.18(-1.28%)
Oct 19, 2021 14.80 14.80 14.01 14.10 108,146 -0.22(-1.54%)
Oct 18, 2021 13.30 14.70 13.24 14.32 214,831 +1.04(+7.83%)
Oct 15, 2021 13.66 13.96 13.09 13.28 104,765 -0.37(-2.71%)
Oct 14, 2021 12.81 13.69 12.71 13.65 170,771 +1.22(+9.81%)
Oct 13, 2021 12.70 12.84 12.30 12.43 78,908 -0.31(-2.43%)
Oct 12, 2021 12.34 12.81 12.31 12.74 40,778 +0.53(+4.34%)
Oct 11, 2021 12.89 13.00 12.07 12.21 120,906 -0.53(-4.16%)
Oct 08, 2021 12.90 13.14 12.60 12.74 62,502 -0.26(-2.00%)
Oct 07, 2021 12.96 13.17 12.80 13.00 43,926 +0.31(+2.44%)
Oct 06, 2021 12.37 12.74 12.11 12.69 65,343 +0.20(+1.60%)
Oct 05, 2021 12.44 12.78 12.36 12.49 73,557 +0.22(+1.79%)
Oct 04, 2021 13.04 13.04 12.18 12.27 142,770 -1.01(-7.61%)
Oct 01, 2021 13.41 13.45 13.05 13.28 56,617 -0.08(-0.60%)
Sep 30, 2021 12.97 13.55 12.97 13.36 104,593 +0.34(+2.61%)
Sep 29, 2021 13.72 13.72 12.89 13.02 71,499 -0.61(-4.48%)
Sep 28, 2021 13.72 14.01 13.01 13.63 127,175 -0.08(-0.58%)
Sep 27, 2021 13.41 13.91 13.31 13.71 80,414 +0.11(+0.81%)
Sep 24, 2021 13.76 13.87 13.40 13.60 43,715 -0.05(-0.37%)
Sep 23, 2021 13.85 13.97 13.27 13.65 78,147 +0.09(+0.66%)
Sep 22, 2021 13.57 13.84 13.43 13.56 56,302 +0.20(+1.50%)
Sep 21, 2021 13.23 13.65 12.95 13.36 61,734 +0.21(+1.60%)
Sep 20, 2021 13.00 13.33 12.79 13.15 108,648 -0.16(-1.20%)
Sep 17, 2021 13.96 14.21 13.30 13.31 185,414 -0.80(-5.67%)
Sep 16, 2021 13.38 14.25 13.28 14.11 101,098 +0.72(+5.38%)
Sep 15, 2021 12.86 13.72 12.86 13.39 143,500 +0.44(+3.40%)
Sep 14, 2021 14.07 14.34 12.75 12.95 176,309 -1.05(-7.50%)
Sep 13, 2021 14.24 14.24 13.39 14.00 180,758 -0.24(-1.69%)
Sep 10, 2021 14.70 14.78 14.08 14.24 100,440 -0.41(-2.80%)
Sep 09, 2021 14.50 14.80 14.36 14.65 105,785 +0.24(+1.67%)
Sep 08, 2021 14.90 15.00 14.32 14.41 132,362 -0.51(-3.42%)
Sep 07, 2021 14.98 15.29 14.85 14.92 106,203 -0.28(-1.84%)
Sep 03, 2021 15.30 15.43 15.00 15.20 57,769 -0.01(-0.07%)
Sep 02, 2021 15.21 15.41 14.90 15.21 130,030 -0.04(-0.26%)
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.