Zedge Inc (ZDGE) Historical Stock Data

2.42 ↑0.01 (0.41%)

As of April 18, 2024, 3:05pm EST.

Historical Data

In the past 30 trading days, ZDGE is up 0.07% a day on average. There have been 17 days where Zedge Inc closed green and 13 days where ZDGE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.35	2.41	↑$0.06 (2.44%)	2.35	2.46	20.21K
2024-04-17	2.40	2.35	↓$0.05 (-2.08%)	2.35	2.48	19.66K
2024-04-16	2.47	2.39	↓$0.08 (-3.24%)	2.34	2.47	43.24K
2024-04-15	2.51	2.46	↓$0.05 (-1.99%)	2.45	2.57	31.64K
2024-04-12	2.54	2.50	↓$0.04 (-1.57%)	2.44	2.68	46.39K
2024-04-11	2.55	2.55	↑$0.00 (0.00%)	2.55	2.73	44.68K
2024-04-10	2.42	2.48	↑$0.06 (2.48%)	2.42	2.65	41.02K
2024-04-09	2.41	2.56	↑$0.15 (6.22%)	2.40	2.61	25.36K
2024-04-08	2.43	2.45	↑$0.02 (0.82%)	2.39	2.58	18.10K
2024-04-05	2.52	2.45	↓$0.07 (-2.78%)	2.31	2.58	138.96K
2024-04-04	2.57	2.59	↑$0.02 (0.78%)	2.57	2.79	22.23K
2024-04-03	2.48	2.63	↑$0.15 (6.05%)	2.43	2.75	97.81K
2024-04-02	2.56	2.50	↓$0.06 (-2.34%)	2.42	2.67	41.34K
2024-04-01	2.77	2.69	↓$0.08 (-2.89%)	2.47	2.78	77.10K
2024-03-29	2.70	2.77	↑$0.07 (2.59%)	2.65	2.84	15.73K
2024-03-28	2.70	2.77	↑$0.07 (2.59%)	2.65	2.84	15.69K
2024-03-27	2.65	2.71	↑$0.06 (2.26%)	2.60	2.78	24.30K
2024-03-26	2.69	2.71	↑$0.02 (0.74%)	2.54	2.82	41.33K
2024-03-25	2.84	2.63	↓$0.21 (-7.39%)	2.63	2.86	25.48K
2024-03-22	2.77	2.85	↑$0.08 (2.89%)	2.77	2.90	31.86K
2024-03-21	2.72	2.79	↑$0.07 (2.57%)	2.64	2.87	90.72K
2024-03-20	2.71	2.69	↓$0.02 (-0.74%)	2.58	2.76	64.45K
2024-03-19	2.90	2.76	↓$0.14 (-4.83%)	2.70	3.03	73.10K
2024-03-18	2.75	3.00	↑$0.25 (9.09%)	2.62	3.21	181.35K
2024-03-15	3.06	2.85	↓$0.21 (-6.86%)	2.77	3.40	195.98K
2024-03-14	3.65	3.51	↓$0.14 (-3.84%)	3.25	3.69	116.79K
2024-03-13	3.60	3.73	↑$0.13 (3.61%)	3.45	3.74	61.55K
2024-03-12	3.24	3.61	↑$0.37 (11.42%)	3.23	3.68	72.01K
2024-03-11	3.84	3.23	↓$0.61 (-15.89%)	3.11	3.84	104.86K
2024-03-08	3.79	3.87	↑$0.08 (2.11%)	3.71	4.00	51.81K