Zedge Inc (ZDGE) Historical Stock Data
2.71 ↓0.17 (-5.90%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, ZDGE is down -1.08% a day on average. There have been 14 days where Zedge Inc closed green and 16 days where ZDGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 2.88 | 2.71 | ↓$0.17 (-5.90%) | 2.66 | 2.89 | 38.30K |
| 2022-06-30 | 2.79 | 2.88 | ↑$0.09 (3.23%) | 2.79 | 2.99 | 61.89K |
| 2022-06-29 | 2.80 | 2.82 | ↑$0.02 (0.71%) | 2.77 | 2.85 | 60.53K |
| 2022-06-28 | 3.00 | 2.88 | ↓$0.12 (-4.00%) | 2.77 | 3.10 | 97.38K |
| 2022-06-27 | 3.16 | 2.98 | ↓$0.18 (-5.70%) | 2.98 | 3.27 | 72.36K |
| 2022-06-24 | 3.08 | 3.24 | ↑$0.16 (5.19%) | 3.08 | 3.28 | 108.35K |
| 2022-06-23 | 3.26 | 3.05 | ↓$0.21 (-6.44%) | 3.05 | 3.35 | 142.85K |
| 2022-06-22 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.30 | 3.56 | 155.25K |
| 2022-06-21 | 4.00 | 3.52 | ↓$0.48 (-12.00%) | 3.46 | 4.04 | 216.75K |
| 2022-06-17 | 4.06 | 4.00 | ↓$0.06 (-1.48%) | 3.90 | 4.10 | 74.53K |
| 2022-06-16 | 3.88 | 4.06 | ↑$0.18 (4.64%) | 3.80 | 4.14 | 75.39K |
| 2022-06-15 | 3.76 | 4.15 | ↑$0.39 (10.37%) | 3.55 | 4.15 | 216.05K |
| 2022-06-14 | 4.30 | 3.77 | ↓$0.53 (-12.33%) | 3.67 | 4.31 | 274.74K |
| 2022-06-13 | 4.61 | 4.80 | ↑$0.19 (4.12%) | 4.61 | 5.06 | 211.05K |
| 2022-06-10 | 5.08 | 4.72 | ↓$0.36 (-7.09%) | 4.57 | 5.09 | 169.86K |
| 2022-06-09 | 5.33 | 5.16 | ↓$0.17 (-3.19%) | 5.12 | 5.50 | 62.03K |
| 2022-06-08 | 5.48 | 5.35 | ↓$0.13 (-2.37%) | 5.13 | 5.58 | 80.62K |
| 2022-06-07 | 5.35 | 5.47 | ↑$0.12 (2.24%) | 5.33 | 5.64 | 41.98K |
| 2022-06-06 | 5.52 | 5.49 | ↓$0.03 (-0.54%) | 5.31 | 5.65 | 43.81K |
| 2022-06-03 | 5.33 | 5.44 | ↑$0.11 (2.06%) | 5.15 | 5.44 | 34.53K |
| 2022-06-02 | 5.08 | 5.39 | ↑$0.31 (6.10%) | 5.08 | 5.39 | 26.09K |
| 2022-06-01 | 5.36 | 5.13 | ↓$0.23 (-4.29%) | 5.03 | 5.36 | 27.01K |
| 2022-05-31 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.25 | 5.57 | 55.02K |
| 2022-05-27 | 5.15 | 5.26 | ↑$0.11 (2.14%) | 4.96 | 5.26 | 35.54K |
| 2022-05-26 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 5.00 | 5.20 | 25.86K |
| 2022-05-25 | 4.82 | 4.98 | ↑$0.16 (3.32%) | 4.71 | 5.10 | 47.02K |
| 2022-05-24 | 5.00 | 4.66 | ↓$0.34 (-6.80%) | 4.63 | 5.00 | 61.86K |
| 2022-05-23 | 5.11 | 5.09 | ↓$0.02 (-0.39%) | 4.94 | 5.20 | 70.93K |
| 2022-05-20 | 5.23 | 5.10 | ↓$0.13 (-2.49%) | 4.98 | 5.23 | 61.13K |
| 2022-05-19 | 5.12 | 5.12 | ↑$0.00 (0.00%) | 5.11 | 5.34 | 46.83K |
Create an account or log in to view more rows.
$ZDGE Who else bought the dip on Friday?
$ZDGE see you on the moon
$ZDGE wtf is that dump
$ZDGE whats the target for Friday close?
$ZDGE we finna be at the top yo
$ZDGE Spike it!
$ZDGE unstoppable up wow
$ZDGE buy the dip were blasting off
$ZDGE BUY BUY BUY
$ZDGE the end is near