Zedge Inc (ZDGE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.821917808219 | 3.65 | 4.3747 | 3.35 | 111465 | 3.93978354 | CS |
| 4 | 0.99 | 36.8029739777 | 2.69 | 4.3747 | 2.56 | 86961 | 3.40946803 | CS |
| 12 | 1.26 | 52.0661157025 | 2.42 | 4.3747 | 2.31 | 65718 | 3.10137555 | CS |
| 26 | 1.35 | 57.9399141631 | 2.33 | 5.18 | 2.2401 | 72295 | 3.29955497 | CS |
| 52 | 1.32 | 55.9322033898 | 2.36 | 5.18 | 1.68 | 50460 | 2.9420698 | CS |
| 156 | -12.27 | -76.9278996865 | 15.95 | 18.34 | 1.62 | 73157 | 6.15751551 | CS |
| 260 | 2.1294 | 137.327486134 | 1.5506 | 19.9 | 0.6603 | 137462 | 6.92351304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 3.68 | -0.12 | -3.16 | 3.82 | 3.9599 | 3.68 | 25216 |
| 1721341800 | 3.8 | -0.16 | -4.04 | 4.0599999 | 4.2 | 3.77 | 48635 |
| 1721255400 | 3.96 | -0.01 | -0.25 | 3.98 | 4.1209 | 3.845 | 31744 |
| 1721169000 | 3.97 | -0.26 | -6.15 | 4.2 | 4.3747 | 3.89 | 126634 |
| 1721082600 | 4.23 | 0.76 | 21.90 | 3.54 | 4.2619999 | 3.54 | 219457 |
| 1720823400 | 3.47 | -0.19 | -5.19 | 3.65 | 3.7291 | 3.35 | 130623 |
| 1720737000 | 3.66 | 0.23 | 6.71 | 3.48 | 3.67 | 3.43 | 148483 |
| 1720650600 | 3.43 | 0.18 | 5.54 | 3.3 | 3.5445 | 3.202 | 70895 |
| 1720564200 | 3.25 | 0.12 | 3.83 | 3.13 | 3.2799999 | 3.11 | 50096 |
| 1720477800 | 3.13 | 0.01 | 0.32 | 3.12 | 3.2799999 | 3.1 | 125602 |
| 1720218600 | 3.12 | 0.25 | 8.71 | 2.87 | 3.19 | 2.87 | 60422 |
| 1720040640 | 2.87 | -0.06 | -1.90 | 2.93 | 2.9799 | 2.8527999 | 15170 |
| 1719959400 | 2.9256 | 0.02 | 0.54 | 2.92 | 3.0712 | 2.8876 | 87426 |
| 1719873000 | 2.91 | -0.14 | -4.59 | 3.04 | 3.25 | 2.91 | 105766 |
| 1719613800 | 3.05 | 0.03 | 0.99 | 3.02 | 3.05 | 2.8504999 | 58869 |
| 1719527400 | 3.02 | 0.17 | 5.96 | 2.89 | 3.08 | 2.89 | 74101 |
| 1719441000 | 2.85 | -0.03 | -1.04 | 2.88 | 3.02 | 2.82 | 57732 |
| 1719354600 | 2.88 | -0.01 | -0.35 | 2.91 | 3.02 | 2.83 | 46707 |
| 1719268200 | 2.89 | -0.02 | -0.69 | 2.91 | 3.07 | 2.82 | 88709 |
| 1719009000 | 2.91 | 0.2 | 7.38 | 2.69 | 2.92 | 2.56 | 76810 |
| 1718922600 | 2.71 | 0.15 | 5.86 | 2.65 | 2.9049999 | 2.5606 | 215525 |
| 1718749800 | 2.56 | -0.12 | -4.48 | 2.65 | 2.7799999 | 2.56 | 46764 |
| 1718663400 | 2.68 | -0.29 | -9.76 | 2.95 | 2.9636999 | 2.66 | 89314 |
| 1718404200 | 2.97 | -0.02 | -0.67 | 2.95 | 3.1848 | 2.84 | 56726 |
| 1718317800 | 2.99 | -0.15 | -4.78 | 3.1 | 3.29 | 2.91 | 54495 |
| 1718231400 | 3.14 | -0.25 | -7.37 | 3.45 | 3.8 | 3.0724999 | 108032 |
| 1718145000 | 3.39 | 0.38 | 12.62 | 3.2599999 | 3.75 | 3.165 | 250002 |
| 1718058600 | 3.0099999 | -0.02 | -0.66 | 3.04 | 3.1999 | 3 | 169800 |
| 1717799400 | 3.0299999 | 0.19 | 6.69 | 2.84 | 3.05 | 2.84 | 69964 |
| 1717713000 | 2.84 | 0.14 | 5.19 | 2.68 | 2.85 | 2.6770999 | 28631 |
| 1717626600 | 2.7 | 0.03 | 1.12 | 2.7 | 2.7 | 2.5954 | 11038 |
| 1717540200 | 2.67 | -0.03 | -1.11 | 2.68 | 2.6899 | 2.604 | 12569 |
| 1717453800 | 2.7 | -0.04 | -1.46 | 2.77 | 2.77 | 2.66 | 20735 |
| 1717194600 | 2.74 | -0.03 | -1.08 | 2.77 | 2.77 | 2.66 | 13600 |
| 1717108200 | 2.77 | -0.01 | -0.36 | 2.73 | 2.9097 | 2.7001 | 64030 |
| 1717021800 | 2.7799999 | 0.15 | 5.70 | 2.6 | 2.8 | 2.6 | 53323 |
| 1716935400 | 2.63 | 0.02 | 0.77 | 2.58 | 2.7519999 | 2.56 | 10104 |
| 1716589800 | 2.61 | 0.06 | 2.35 | 2.5299999 | 2.71 | 2.5299999 | 19050 |
| 1716503400 | 2.55 | -0.19 | -6.93 | 2.74 | 2.74 | 2.55 | 20910 |
| 1716417000 | 2.74 | 0.01 | 0.37 | 2.72 | 2.8725 | 2.61 | 34207 |
| 1716330600 | 2.73 | -0.04 | -1.44 | 2.75 | 2.89 | 2.7 | 30419 |
| 1716244200 | 2.77 | -0.01 | -0.36 | 2.83 | 2.9727 | 2.74 | 32924 |
| 1715985000 | 2.7799999 | -0.13 | -4.47 | 2.9 | 2.9695999 | 2.765 | 24774 |
| 1715898600 | 2.91 | 0.07 | 2.46 | 2.84 | 2.98 | 2.79 | 19717 |
| 1715812200 | 2.84 | -0.16 | -5.33 | 3.04 | 3.0899 | 2.7900999 | 68493 |
| 1715725800 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.9174 | 12212 |
| 1715639400 | 2.96 | 0.16 | 5.71 | 2.8 | 2.99 | 2.8 | 22039 |
| 1715380200 | 2.8 | -0.14 | -4.76 | 2.96 | 3 | 2.7505 | 34906 |
| 1715293800 | 2.94 | -0.03 | -1.01 | 3.02 | 3.032 | 2.85 | 34986 |
| 1715207400 | 2.97 | 0.07 | 2.41 | 2.96 | 3.05 | 2.88 | 27823 |
| 1715121000 | 2.9 | -0.01 | -0.34 | 2.95 | 2.95 | 2.9 | 53684 |
| 1715034600 | 2.91 | 0.29 | 11.07 | 2.73 | 2.98 | 2.73 | 150389 |
| 1714775400 | 2.62 | 0.21 | 8.49 | 2.6 | 2.7799 | 2.52 | 72543 |
| 1714689000 | 2.415 | 0.02 | 0.63 | 2.42 | 2.66 | 2.38 | 6668 |
| 1714602600 | 2.4 | 0 | 0.00 | 2.36 | 2.47 | 2.33 | 11892 |
| 1714516200 | 2.4 | -0.13 | -5.14 | 2.5299999 | 2.58 | 2.34 | 86273 |
| 1714429800 | 2.5299999 | 0.14 | 5.86 | 2.43 | 2.6 | 2.3211 | 14102 |
| 1714170600 | 2.39 | -0.01 | -0.42 | 2.42 | 2.6483 | 2.31 | 51375 |
| 1714084200 | 2.4 | 0.03 | 1.27 | 2.36 | 2.44 | 2.3447 | 18851 |
| 1713997800 | 2.37 | -0.06 | -2.47 | 2.4 | 2.49 | 2.37 | 6467 |
| 1713911400 | 2.43 | 0.13 | 5.65 | 2.32 | 2.4982 | 2.32 | 16915 |
| 1713825000 | 2.3 | -0.01 | -0.43 | 2.35 | 2.45 | 2.3 | 62123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
