Advertisement
Advertisement
U.S. Markets open in 9 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Zedge, Inc. (ZDGE)

NYSE American - NYSE American Delayed Price. Currency in USD
Visitors trend2W10W9M
1.8700+0.0700 (+3.89%)
At close: 04:00PM EDT
1.9200 +0.05 (+2.67%)
After hours: 05:31PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 20231.80001.93501.79001.87001.870076,000
Mar 29, 20231.81001.85001.76301.80001.800051,900
Mar 28, 20231.84001.84001.74001.74001.7400102,000
Mar 27, 20231.88001.88001.79001.84001.840084,500
Mar 24, 20231.92002.00001.87001.90001.900072,200
Mar 23, 20231.91002.04801.87001.92001.920046,800
Mar 22, 20231.92001.93701.80001.85001.8500115,800
Mar 21, 20232.30002.34001.76001.92001.9200251,100
Mar 20, 20232.19002.30002.17002.20002.2000129,600
Mar 17, 20232.08002.24002.00002.21002.2100291,300
Mar 16, 20232.55002.60002.18002.23002.2300182,700
Mar 15, 20232.73002.73102.53502.60002.600060,100
Mar 14, 20232.82002.84902.61002.73002.730080,100
Mar 13, 20232.75002.88002.60002.78002.780079,300
Mar 10, 20232.80002.86002.70002.86002.860034,500
Mar 09, 20232.85002.85002.73202.79002.790034,600
Mar 08, 20232.80002.82002.70002.80002.800012,500
Mar 07, 20232.84002.84002.60002.78002.780060,700
Mar 06, 20232.74002.83802.74002.83002.830022,000
Mar 03, 20232.77002.81002.72702.76002.760020,100
Mar 02, 20232.77002.88002.76102.78002.780013,900
Mar 01, 20232.85002.93002.81002.81002.810033,400
Feb 28, 20232.77002.87002.71002.75002.750033,700
Feb 27, 20232.83002.95702.71002.76002.760055,900
Feb 24, 20232.86002.95502.82002.82002.820050,700
Feb 23, 20233.08003.12002.90002.90002.900078,200
Feb 22, 20233.31003.51702.97002.99002.9900106,700
Feb 21, 20233.06003.74002.93003.38003.3800722,600
Feb 17, 20232.95002.99002.62002.70002.700089,500
Feb 16, 20233.05003.14002.81002.84002.840087,900
Feb 15, 20232.85003.19002.84003.07003.0700102,400
Feb 14, 20232.70002.83002.65002.80002.8000137,100
Feb 13, 20232.75002.75002.59002.64002.640096,400
Feb 10, 20232.60002.64902.51002.57002.570034,400
Feb 09, 20232.66002.66002.60002.66002.660018,700
Feb 08, 20232.70002.70002.53002.62002.620035,700
Feb 07, 20232.62002.72002.55302.70002.700038,000
Feb 06, 20232.66002.72002.63002.65002.650036,900
Feb 03, 20232.49002.71002.41202.62002.620065,100
Feb 02, 20232.30002.49002.30002.49002.490048,800
Feb 01, 20232.20002.30002.20002.25002.250022,900
Jan 31, 20232.30002.30002.20002.20002.200027,200
Jan 30, 20232.23002.29002.20002.25002.250040,700
Jan 27, 20232.23002.23002.15002.22002.220018,200
Jan 26, 20232.31002.31002.10002.22002.220032,600
Jan 25, 20232.20002.29002.16002.27002.270019,600
Jan 24, 20232.27002.28502.20002.23002.230020,500
Jan 23, 20232.26002.34002.23002.30002.300040,000
Jan 20, 20232.25002.30502.24002.30002.300012,600
Jan 19, 20232.26002.29002.20202.29002.290040,000
Jan 18, 20232.48002.48002.29002.29002.290057,600
Jan 17, 20232.40002.48002.36002.46002.460056,600
Jan 13, 20232.35002.42502.35002.37002.370032,000
Jan 12, 20232.39002.39002.32202.37002.370050,800
Jan 11, 20232.30002.37002.20002.34002.340026,900
Jan 10, 20232.21002.33002.19002.30002.300051,400
Jan 09, 20232.12002.19002.08002.15002.150035,300
Jan 06, 20232.00702.03001.99002.03002.030023,500
Jan 05, 20231.92002.01001.85002.01002.010041,500
Jan 04, 20231.99002.07001.94001.97001.970077,900
Jan 03, 20231.75001.91001.75001.90001.900041,700
Dec 30, 20221.74001.80001.73001.76001.760072,100
Dec 29, 20221.67001.79001.67001.77001.770095,700
Dec 28, 20221.75001.75101.62001.67001.6700143,400
Dec 27, 20221.74001.82001.71001.74001.740089,700
Dec 23, 20221.80001.91001.80001.85001.850029,300
Dec 22, 20221.82001.87801.77001.80001.800052,600
Dec 21, 20221.85001.91801.82001.82001.820033,900
Dec 20, 20221.81001.89901.76801.85001.850036,800
Dec 19, 20221.87001.88201.80001.82001.820082,400
Dec 16, 20221.90001.96001.88001.92001.920063,400
Dec 15, 20222.09002.14001.90001.94001.940052,600
Dec 14, 20222.28002.56002.15002.15002.150098,600
Dec 13, 20222.56002.56002.31002.31002.310034,400
Dec 12, 20222.52002.53402.43002.43002.430063,000
Dec 09, 20222.31002.42002.28002.34002.340041,500
Dec 08, 20222.28002.35902.24502.31002.310023,700
Dec 07, 20222.24002.31502.23802.26002.260017,600
Dec 06, 20222.39002.40702.24002.24002.240033,300
Dec 05, 20222.33002.40002.31002.33002.330063,900
Dec 02, 20222.27002.36102.27002.31002.310018,300
Dec 01, 20222.48002.48002.30202.33002.330046,700
Nov 30, 20222.35002.43002.31002.39002.390062,900
Nov 29, 20222.34002.34002.30002.30002.300022,300
Nov 28, 20222.27002.29002.22002.23002.230025,600
Nov 25, 20222.26002.33002.26002.29002.290020,100
Nov 23, 20222.22002.32002.22002.30002.300057,100
Nov 22, 20222.24002.33002.20002.23002.230029,700
Nov 21, 20222.33002.33002.22002.22002.220034,100
Nov 18, 20222.27002.35002.27002.34002.340015,300
Nov 17, 20222.32002.37802.22002.30002.300045,600
Nov 16, 20222.32002.46002.20702.38002.3800122,700
Nov 15, 20222.66002.82002.14002.23002.2300445,800
Nov 14, 20222.18002.32002.05002.27002.270097,800
Nov 11, 20221.94002.14001.94002.13002.130084,800
Nov 10, 20221.95002.02001.89001.94001.940035,300
Nov 09, 20221.95001.97001.88001.88001.880025,500
Nov 08, 20221.99001.99901.94001.95001.950023,800
Nov 07, 20221.98002.06001.98001.98001.980030,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement