Zedge Inc Cl B (NY: ZDGE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.750	2.810	2.650	2.750	15,937	-0.03(-1.08%)
Nov 14, 2024	2.840	2.860	2.660	2.780	37,426	-0.02(-0.71%)
Nov 13, 2024	2.850	2.890	2.770	2.800	11,512	-0.04(-1.41%)
Nov 12, 2024	2.800	2.930	2.800	2.840	20,977	+0.03(+1.07%)
Nov 11, 2024	2.740	2.930	2.690	2.810	107,382	+0.04(+1.44%)
Nov 08, 2024	2.670	2.840	2.650	2.770	60,057	+0.12(+4.53%)
Nov 07, 2024	2.730	2.783	2.650	2.650	61,613	-0.14(-5.02%)
Nov 06, 2024	2.980	2.990	2.670	2.790	61,768	-0.02(-0.71%)
Nov 05, 2024	2.730	2.850	2.640	2.810	52,728	+0.08(+2.93%)
Nov 04, 2024	2.910	2.941	2.622	2.730	216,043	-0.16(-5.54%)
Nov 01, 2024	3.100	3.100	2.870	2.890	66,236	-0.19(-6.17%)
Oct 31, 2024	2.930	3.110	2.820	3.080	69,462	+0.09(+3.01%)
Oct 30, 2024	2.830	3.150	2.710	2.990	143,024	+0.08(+2.75%)
Oct 29, 2024	2.920	3.130	2.790	2.910	74,594	-0.15(-4.90%)
Oct 28, 2024	3.080	3.131	2.980	3.060	59,637	-0.02(-0.65%)
Oct 25, 2024	2.920	3.149	2.920	3.080	15,162	+0.15(+5.12%)
Oct 24, 2024	3.100	3.130	2.850	2.930	24,363	-0.11(-3.62%)
Oct 23, 2024	3.140	3.170	3.040	3.040	25,717	+0.02(+0.66%)
Oct 22, 2024	3.130	3.170	3.020	3.020	33,694	-0.11(-3.51%)
Oct 21, 2024	3.090	3.146	2.690	3.130	63,657	+0.08(+2.62%)
Oct 18, 2024	3.400	3.400	3.010	3.050	87,446	-0.40(-11.59%)
Oct 17, 2024	3.400	3.480	3.300	3.450	9,402	+0.05(+1.47%)
Oct 16, 2024	3.410	3.430	3.330	3.400	16,595	+0.04(+1.19%)
Oct 15, 2024	3.350	3.510	3.340	3.360	36,889	+0.06(+1.82%)
Oct 14, 2024	3.600	3.600	3.300	3.300	42,460	-0.25(-7.04%)
Oct 11, 2024	3.490	3.730	3.478	3.550	11,254	+0.06(+1.72%)
Oct 10, 2024	3.590	3.640	3.490	3.490	35,580	-0.16(-4.38%)
Oct 09, 2024	3.610	3.675	3.520	3.650	46,336	+0.10(+2.82%)
Oct 08, 2024	3.590	3.630	3.520	3.550	17,980	-0.02(-0.56%)
Oct 07, 2024	3.600	3.710	3.560	3.570	13,708	-0.10(-2.72%)
Oct 04, 2024	3.640	3.720	3.550	3.670	20,517	+0.04(+1.10%)
Oct 03, 2024	3.670	3.753	3.602	3.630	23,487	-0.07(-1.89%)
Oct 02, 2024	3.650	3.700	3.516	3.700	17,783	+0.06(+1.65%)
Oct 01, 2024	3.640	3.650	3.336	3.640	45,141	-0.06(-1.62%)
Sep 30, 2024	3.520	3.710	3.402	3.700	110,030	+0.28(+8.19%)
Sep 27, 2024	3.320	3.530	3.310	3.420	89,514	+0.12(+3.64%)
Sep 26, 2024	3.250	3.348	3.140	3.300	81,922	+0.05(+1.54%)
Sep 25, 2024	3.270	3.410	3.250	3.250	36,422	-0.01(-0.31%)
Sep 24, 2024	3.280	3.320	3.180	3.260	45,919	-0.03(-0.91%)
Sep 23, 2024	3.330	3.340	3.130	3.290	74,146	+0.11(+3.46%)
Sep 20, 2024	3.090	3.227	3.040	3.180	17,457	+0.08(+2.58%)
Sep 19, 2024	3.240	3.321	3.020	3.100	42,737	-0.07(-2.21%)
Sep 18, 2024	3.340	3.380	3.143	3.170	54,315	-0.08(-2.46%)
Sep 17, 2024	3.250	3.380	3.180	3.250	88,850	+0.10(+3.17%)
Sep 16, 2024	3.100	3.266	2.930	3.150	119,569	+0.16(+5.35%)
Sep 13, 2024	2.970	3.040	2.930	2.990	10,766	+0.01(+0.34%)
Sep 12, 2024	3.080	3.080	2.980	2.980	11,726	-0.07(-2.30%)
Sep 11, 2024	3.030	3.070	2.962	3.050	9,996	+0.00(+0.00%)
Sep 10, 2024	3.040	3.090	2.970	3.050	17,631	+0.04(+1.33%)
Sep 09, 2024	3.160	3.200	2.980	3.010	34,605	-0.18(-5.64%)
Sep 06, 2024	3.150	3.230	3.080	3.190	25,295	+0.02(+0.63%)
Sep 05, 2024	3.140	3.250	3.140	3.170	15,133	-0.08(-2.46%)
Sep 04, 2024	3.120	3.272	3.071	3.250	46,231	+0.06(+1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.