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.

DateOpenCloseChangeLowHighVolume
2022-07-012.882.71↓$0.17 (-5.90%)2.662.8938.30K
2022-06-302.792.88↑$0.09 (3.23%)2.792.9961.89K
2022-06-292.802.82↑$0.02 (0.71%)2.772.8560.53K
2022-06-283.002.88↓$0.12 (-4.00%)2.773.1097.38K
2022-06-273.162.98↓$0.18 (-5.70%)2.983.2772.36K
2022-06-243.083.24↑$0.16 (5.19%)3.083.28108.35K
2022-06-233.263.05↓$0.21 (-6.44%)3.053.35142.85K
2022-06-223.413.32↓$0.09 (-2.64%)3.303.56155.25K
2022-06-214.003.52↓$0.48 (-12.00%)3.464.04216.75K
2022-06-174.064.00↓$0.06 (-1.48%)3.904.1074.53K
2022-06-163.884.06↑$0.18 (4.64%)3.804.1475.39K
2022-06-153.764.15↑$0.39 (10.37%)3.554.15216.05K
2022-06-144.303.77↓$0.53 (-12.33%)3.674.31274.74K
2022-06-134.614.80↑$0.19 (4.12%)4.615.06211.05K
2022-06-105.084.72↓$0.36 (-7.09%)4.575.09169.86K
2022-06-095.335.16↓$0.17 (-3.19%)5.125.5062.03K
2022-06-085.485.35↓$0.13 (-2.37%)5.135.5880.62K
2022-06-075.355.47↑$0.12 (2.24%)5.335.6441.98K
2022-06-065.525.49↓$0.03 (-0.54%)5.315.6543.81K
2022-06-035.335.44↑$0.11 (2.06%)5.155.4434.53K
2022-06-025.085.39↑$0.31 (6.10%)5.085.3926.09K
2022-06-015.365.13↓$0.23 (-4.29%)5.035.3627.01K
2022-05-315.305.32↑$0.02 (0.38%)5.255.5755.02K
2022-05-275.155.26↑$0.11 (2.14%)4.965.2635.54K
2022-05-265.005.04↑$0.04 (0.80%)5.005.2025.86K
2022-05-254.824.98↑$0.16 (3.32%)4.715.1047.02K
2022-05-245.004.66↓$0.34 (-6.80%)4.635.0061.86K
2022-05-235.115.09↓$0.02 (-0.39%)4.945.2070.93K
2022-05-205.235.10↓$0.13 (-2.49%)4.985.2361.13K
2022-05-195.125.12↑$0.00 (0.00%)5.115.3446.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ZDGE see you on the moon

0 Like Report
145zip

$ZDGE we finna be at the top yo

0 Like Report
a

$ZDGE the end is near

0 Like Report