Zedge, Inc. (ZDGE)
NYSE American - NYSE American Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.9500 | 3.1850 | 2.8400 | 2.9700 | 2.9700 | 56,700 |
| 13 jun 2024 | 3.1000 | 3.2900 | 2.9100 | 2.9900 | 2.9900 | 54,500 |
| 12 jun 2024 | 3.4500 | 3.8000 | 3.0730 | 3.1400 | 3.1400 | 112,900 |
| 11 jun 2024 | 3.2600 | 3.7500 | 3.1650 | 3.3900 | 3.3900 | 251,400 |
| 10 jun 2024 | 3.0400 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 173,200 |
| 07 jun 2024 | 2.8400 | 3.0500 | 2.8400 | 3.0300 | 3.0300 | 72,100 |
| 06 jun 2024 | 2.6770 | 2.8500 | 2.6770 | 2.8400 | 2.8400 | 28,600 |
| 05 jun 2024 | 2.5950 | 2.7000 | 2.5950 | 2.7000 | 2.7000 | 12,000 |
| 04 jun 2024 | 2.6500 | 2.6900 | 2.6040 | 2.6700 | 2.6700 | 13,000 |
| 03 jun 2024 | 2.7700 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 22,300 |
| 31 may 2024 | 2.7700 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 15,300 |
| 30 may 2024 | 2.7300 | 2.9100 | 2.7000 | 2.7700 | 2.7700 | 64,000 |
| 29 may 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 54,200 |
| 28 may 2024 | 2.5800 | 2.7700 | 2.5600 | 2.6300 | 2.6300 | 12,600 |
| 24 may 2024 | 2.5300 | 2.7100 | 2.5300 | 2.6100 | 2.6100 | 20,100 |
| 23 may 2024 | 2.6500 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 24,000 |
| 22 may 2024 | 2.7000 | 2.8730 | 2.6300 | 2.7400 | 2.7400 | 34,600 |
| 21 may 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7300 | 2.7300 | 30,400 |
| 20 may 2024 | 2.8300 | 2.9730 | 2.7400 | 2.7700 | 2.7700 | 32,900 |
| 17 may 2024 | 2.9000 | 2.9700 | 2.7650 | 2.7800 | 2.7800 | 24,800 |
| 16 may 2024 | 2.8400 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 19,700 |
| 15 may 2024 | 3.0400 | 3.0900 | 2.7900 | 2.8400 | 2.8400 | 68,400 |
| 14 may 2024 | 2.9600 | 3.0000 | 2.9170 | 3.0000 | 3.0000 | 12,800 |
| 13 may 2024 | 2.8000 | 2.9900 | 2.8000 | 2.9600 | 2.9600 | 22,200 |
| 10 may 2024 | 2.9600 | 3.0000 | 2.7510 | 2.8000 | 2.8000 | 35,200 |
| 09 may 2024 | 3.0200 | 3.0320 | 2.8500 | 2.9400 | 2.9400 | 35,000 |
| 08 may 2024 | 2.9600 | 3.0500 | 2.8800 | 2.9700 | 2.9700 | 28,100 |
| 07 may 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 53,700 |
| 06 may 2024 | 2.7300 | 2.9800 | 2.7300 | 2.9100 | 2.9100 | 150,400 |
| 03 may 2024 | 2.6000 | 2.7800 | 2.5200 | 2.6200 | 2.6200 | 72,500 |
| 02 may 2024 | 2.5100 | 2.6600 | 2.3800 | 2.4150 | 2.4150 | 6,700 |
| 01 may 2024 | 2.3600 | 2.4700 | 2.3300 | 2.4000 | 2.4000 | 12,100 |
| 30 abr 2024 | 2.5300 | 2.5800 | 2.3400 | 2.4000 | 2.4000 | 87,200 |
| 29 abr 2024 | 2.4300 | 2.6000 | 2.3210 | 2.5300 | 2.5300 | 14,100 |
| 26 abr 2024 | 2.4100 | 2.6480 | 2.3100 | 2.3900 | 2.3900 | 51,400 |
| 25 abr 2024 | 2.4360 | 2.4400 | 2.3450 | 2.4000 | 2.4000 | 19,100 |
| 24 abr 2024 | 2.4000 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 6,800 |
| 23 abr 2024 | 2.3200 | 2.4980 | 2.3200 | 2.4300 | 2.4300 | 16,900 |
| 22 abr 2024 | 2.3500 | 2.4500 | 2.3000 | 2.3100 | 2.3100 | 62,100 |
| 19 abr 2024 | 2.3950 | 2.5100 | 2.2700 | 2.3100 | 2.3100 | 48,600 |
| 18 abr 2024 | 2.3530 | 2.4600 | 2.3530 | 2.4100 | 2.4100 | 20,200 |
| 17 abr 2024 | 2.4000 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 19,700 |
| 16 abr 2024 | 2.4700 | 2.4700 | 2.3400 | 2.3900 | 2.3900 | 43,200 |
| 15 abr 2024 | 2.5100 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 31,600 |
| 12 abr 2024 | 2.5400 | 2.6750 | 2.4400 | 2.5000 | 2.5000 | 46,400 |
| 11 abr 2024 | 2.5500 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 44,700 |
| 10 abr 2024 | 2.4200 | 2.6500 | 2.4200 | 2.4800 | 2.4800 | 41,000 |
| 09 abr 2024 | 2.4100 | 2.6090 | 2.4000 | 2.5600 | 2.5600 | 25,700 |
| 08 abr 2024 | 2.4300 | 2.5840 | 2.3900 | 2.4500 | 2.4500 | 18,100 |
| 05 abr 2024 | 2.5200 | 2.5800 | 2.3100 | 2.4500 | 2.4500 | 139,000 |
| 04 abr 2024 | 2.5700 | 2.8500 | 2.5700 | 2.5900 | 2.5900 | 22,200 |
| 03 abr 2024 | 2.4800 | 2.7500 | 2.4300 | 2.6300 | 2.6300 | 97,800 |
| 02 abr 2024 | 2.5600 | 2.6690 | 2.4200 | 2.5000 | 2.5000 | 42,700 |
| 01 abr 2024 | 2.7700 | 2.7800 | 2.4700 | 2.6900 | 2.6900 | 77,100 |
| 28 mar 2024 | 2.7000 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 15,700 |
| 27 mar 2024 | 2.6500 | 2.7810 | 2.6000 | 2.7100 | 2.7100 | 24,300 |
| 26 mar 2024 | 2.6900 | 2.8200 | 2.5410 | 2.7100 | 2.7100 | 41,300 |
| 25 mar 2024 | 2.8400 | 2.8600 | 2.6300 | 2.6300 | 2.6300 | 29,300 |
| 22 mar 2024 | 2.7700 | 2.9400 | 2.7100 | 2.8500 | 2.8500 | 31,900 |
| 21 mar 2024 | 2.7200 | 2.8700 | 2.6400 | 2.7900 | 2.7900 | 90,700 |
| 20 mar 2024 | 2.7100 | 2.7600 | 2.5800 | 2.6900 | 2.6900 | 64,500 |
| 19 mar 2024 | 2.9000 | 3.0300 | 2.6970 | 2.7600 | 2.7600 | 73,200 |
| 18 mar 2024 | 2.7500 | 3.2100 | 2.6100 | 3.0000 | 3.0000 | 181,700 |
| 15 mar 2024 | 3.0600 | 3.4050 | 2.7700 | 2.8500 | 2.8500 | 196,000 |
| 14 mar 2024 | 3.6500 | 3.6890 | 3.2300 | 3.5100 | 3.5100 | 116,800 |
| 13 mar 2024 | 3.6000 | 3.7420 | 3.4500 | 3.7300 | 3.7300 | 61,500 |
| 12 mar 2024 | 3.2400 | 3.6800 | 3.2300 | 3.6100 | 3.6100 | 72,100 |
| 11 mar 2024 | 3.8400 | 3.8400 | 3.1100 | 3.2300 | 3.2300 | 104,800 |
| 08 mar 2024 | 3.7900 | 4.0000 | 3.7150 | 3.8700 | 3.8700 | 51,800 |
| 07 mar 2024 | 3.8100 | 3.8750 | 3.6600 | 3.7500 | 3.7500 | 44,300 |
| 06 mar 2024 | 3.6000 | 3.8850 | 3.5900 | 3.7500 | 3.7500 | 62,200 |
| 05 mar 2024 | 4.6300 | 4.6800 | 3.5300 | 3.6100 | 3.6100 | 159,900 |
| 04 mar 2024 | 4.1700 | 4.6900 | 4.1200 | 4.5900 | 4.5900 | 197,900 |
| 01 mar 2024 | 3.9900 | 4.1600 | 3.9500 | 4.1100 | 4.1100 | 24,200 |
| 29 feb 2024 | 4.0700 | 4.1450 | 3.8880 | 3.9800 | 3.9800 | 30,700 |
| 28 feb 2024 | 4.0100 | 4.1830 | 3.9100 | 4.0600 | 4.0600 | 31,600 |
| 27 feb 2024 | 4.0200 | 4.2500 | 4.0000 | 4.0400 | 4.0400 | 29,900 |
| 26 feb 2024 | 3.9000 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 82,800 |
| 23 feb 2024 | 3.8100 | 3.9900 | 3.7200 | 3.9000 | 3.9000 | 42,800 |
| 22 feb 2024 | 3.5000 | 4.0500 | 3.5000 | 3.8500 | 3.8500 | 105,000 |
| 21 feb 2024 | 4.0200 | 4.0200 | 3.5200 | 3.5400 | 3.5400 | 105,500 |
| 20 feb 2024 | 4.1500 | 4.4900 | 4.0300 | 4.0600 | 4.0600 | 112,100 |
| 16 feb 2024 | 3.5500 | 4.4100 | 3.5300 | 4.2800 | 4.2800 | 128,300 |
| 15 feb 2024 | 3.4400 | 3.6400 | 3.2700 | 3.5700 | 3.5700 | 118,000 |
| 14 feb 2024 | 3.9300 | 3.9350 | 3.1400 | 3.4300 | 3.4300 | 306,200 |
| 13 feb 2024 | 4.4200 | 4.4500 | 3.6500 | 3.8100 | 3.8100 | 220,000 |
| 12 feb 2024 | 4.7900 | 5.1800 | 4.2590 | 4.5000 | 4.5000 | 328,100 |
| 09 feb 2024 | 3.8800 | 4.9200 | 3.6800 | 4.7400 | 4.7400 | 303,900 |
| 08 feb 2024 | 3.2900 | 3.8600 | 3.2900 | 3.8000 | 3.8000 | 149,800 |
| 07 feb 2024 | 3.1900 | 3.3400 | 3.1900 | 3.2900 | 3.2900 | 51,100 |
| 06 feb 2024 | 3.1800 | 3.2750 | 3.1700 | 3.1900 | 3.1900 | 47,200 |
| 05 feb 2024 | 3.0100 | 3.2190 | 3.0100 | 3.1400 | 3.1400 | 72,600 |
| 02 feb 2024 | 3.0400 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 42,000 |
| 01 feb 2024 | 3.3200 | 3.3200 | 3.0070 | 3.1300 | 3.1300 | 42,700 |
| 31 ene 2024 | 3.3200 | 3.5400 | 3.2420 | 3.2600 | 3.2600 | 75,900 |
| 30 ene 2024 | 3.0200 | 3.2820 | 2.8490 | 3.2000 | 3.2000 | 69,400 |
| 29 ene 2024 | 2.8800 | 3.1600 | 2.8500 | 3.0100 | 3.0100 | 99,300 |
| 26 ene 2024 | 2.6800 | 2.8600 | 2.6100 | 2.8300 | 2.8300 | 78,800 |
| 25 ene 2024 | 2.3500 | 2.6700 | 2.3490 | 2.5800 | 2.5800 | 94,200 |
| 24 ene 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 13,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.