NYSE:ZDGE
Zedge Inc. Class B Stock Price (Quote)
$2.40
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.27 | $2.79 | Wednesday, 1st May 2024 ZDGE stock ended at $2.40. During the day the stock fluctuated 5.11% from a day low at $2.35 to a day high of $2.47. |
| 90 days | $2.27 | $5.18 | |
| 52 weeks | $1.68 | $5.18 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $2.36 | $2.47 | $2.35 | $2.40 | 12 130 |
| Apr 30, 2024 | $2.53 | $2.58 | $2.34 | $2.40 | 87 075 |
| Apr 29, 2024 | $2.43 | $2.60 | $2.32 | $2.53 | 13 997 |
| Apr 26, 2024 | $2.41 | $2.65 | $2.33 | $2.39 | 50 421 |
| Apr 25, 2024 | $2.44 | $2.44 | $2.34 | $2.40 | 19 057 |
| Apr 24, 2024 | $2.40 | $2.49 | $2.37 | $2.37 | 6 803 |
| Apr 23, 2024 | $2.32 | $2.50 | $2.32 | $2.43 | 16 915 |
| Apr 22, 2024 | $2.35 | $2.43 | $2.31 | $2.31 | 62 115 |
| Apr 19, 2024 | $2.40 | $2.51 | $2.27 | $2.31 | 48 593 |
| Apr 18, 2024 | $2.35 | $2.45 | $2.35 | $2.41 | 20 213 |
| Apr 17, 2024 | $2.40 | $2.49 | $2.35 | $2.35 | 19 659 |
| Apr 16, 2024 | $2.47 | $2.47 | $2.34 | $2.39 | 43 239 |
| Apr 15, 2024 | $2.51 | $2.57 | $2.45 | $2.46 | 31 638 |
| Apr 12, 2024 | $2.54 | $2.68 | $2.44 | $2.50 | 45 516 |
| Apr 11, 2024 | $2.55 | $2.76 | $2.55 | $2.55 | 44 660 |
| Apr 10, 2024 | $2.42 | $2.65 | $2.42 | $2.48 | 41 015 |
| Apr 09, 2024 | $2.41 | $2.61 | $2.41 | $2.56 | 25 673 |
| Apr 08, 2024 | $2.43 | $2.58 | $2.39 | $2.45 | 18 099 |
| Apr 05, 2024 | $2.52 | $2.58 | $2.31 | $2.45 | 138 958 |
| Apr 04, 2024 | $2.57 | $2.79 | $2.57 | $2.59 | 22 228 |
| Apr 03, 2024 | $2.48 | $2.75 | $2.43 | $2.63 | 97 813 |
| Apr 02, 2024 | $2.56 | $2.67 | $2.42 | $2.50 | 41 338 |
| Apr 01, 2024 | $2.77 | $2.77 | $2.47 | $2.69 | 77 100 |
| Mar 28, 2024 | $2.70 | $2.83 | $2.65 | $2.77 | 15 691 |
| Mar 27, 2024 | $2.65 | $2.78 | $2.60 | $2.71 | 24 296 |
