FinData: Historical Data for AMEX, ZDGE - Zedge Inc. Class B Common Stoc

Saturday, 27 April 2024

Zedge Inc. Class B Common Stoc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.260	2.290	2.170	2.170	27,400
13/10/22	2.200	2.322	2.180	2.270	29,000
12/10/22	2.240	2.260	2.200	2.220	19,000
11/10/22	2.340	2.370	2.220	2.220	22,700
10/10/22	2.430	2.430	2.320	2.350	29,800
07/10/22	2.320	2.438	2.285	2.380	27,100
06/10/22	2.450	2.540	2.330	2.340	46,500
05/10/22	2.470	2.580	2.440	2.500	53,500
04/10/22	2.560	2.680	2.500	2.530	59,400
03/10/22	2.270	2.580	2.270	2.510	60,500
30/09/22	2.400	2.580	2.310	2.360	55,300
29/09/22	2.580	2.655	2.420	2.490	41,200
28/09/22	2.340	2.630	2.309	2.580	72,100
26/09/22	2.370	2.587	2.300	2.300	114,700
23/09/22	2.460	2.567	2.360	2.370	163,200
22/09/22	2.800	2.801	2.580	2.580	126,900
21/09/22	2.930	2.950	2.790	2.860	26,400
20/09/22	2.910	2.990	2.910	2.930	15,500
19/09/22	2.740	3.000	2.740	2.940	114,400
16/09/22	3.000	3.000	2.840	2.850	22,700
15/09/22	3.140	3.161	3.050	3.050	20,200
14/09/22	3.028	3.271	3.000	3.130	68,000
13/09/22	3.300	3.300	3.025	3.120	74,700
12/09/22	2.850	3.200	2.720	3.100	258,600
09/09/22	2.660	2.870	2.640	2.800	37,000
08/09/22	2.630	2.740	2.630	2.660	18,600
07/09/22	2.710	2.727	2.650	2.700	65,100
06/09/22	2.760	2.780	2.700	2.700	24,300
02/09/22	2.813	2.873	2.720	2.790	37,300
01/09/22	2.830	2.835	2.720	2.780	40,200
31/08/22	2.900	2.900	2.830	2.830	6,300
30/08/22	2.810	2.910	2.770	2.830	34,700
29/08/22	2.800	2.880	2.800	2.830	14,500
26/08/22	2.950	3.029	2.780	2.805	40,700
25/08/22	2.980	3.015	2.900	2.990	24,500
24/08/22	2.970	2.970	2.850	2.945	24,200
23/08/22	2.930	2.980	2.880	2.880	21,700
22/08/22	2.750	2.990	2.750	2.950	17,100
19/08/22	3.050	3.077	2.790	2.820	127,500
18/08/22	3.160	3.190	3.000	3.060	62,700
17/08/22	3.250	3.360	3.139	3.180	60,700
16/08/22	3.520	3.640	3.190	3.300	158,500
15/08/22	3.390	3.390	3.210	3.320	35,700

Global Indices

No news available...

Currencies