Zedge, Inc. Class B ZDGE
AMEX · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,99+0,11 (+%3,82)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,99 | +%3,82 | $2,91 | $3,03 | $2,90 | 70,40K |
| 2026-09-30 | $2,88 | -%2,37 | $2,95 | $2,97 | $2,87 | 109,50K |
| 2026-09-29 | $2,95 | -%4,53 | $3,12 | $3,12 | $2,91 | 80,70K |
| 2026-09-28 | $3,09 | +%3,00 | $3,04 | $3,12 | $3,00 | 80,60K |
| 2026-09-25 | $3,00 | -%0,66 | $3,03 | $3,09 | $2,97 | 35,80K |
| 2026-09-24 | $3,02 | -%0,33 | $3,06 | $3,07 | $2,97 | 53,30K |
| 2026-09-23 | $3,03 | -%1,30 | $3,06 | $3,06 | $3,03 | 8,20K |
| 2026-09-22 | $3,07 | -%0,32 | $3,07 | $3,08 | $3,00 | 15,40K |
| 2026-09-21 | $3,08 | +%0,33 | $3,13 | $3,13 | $3,01 | 70,20K |
| 2026-09-18 | $3,07 | +%0,33 | $3,07 | $3,08 | $2,98 | 69,30K |
| 2026-09-17 | $3,06 | +%2,00 | $3,03 | $3,12 | $3,02 | 91,20K |
| 2026-09-16 | $3,00 | %0,00 | $3,00 | $3,05 | $2,97 | 26,40K |
| 2026-09-15 | $3,00 | +%1,01 | $2,99 | $3,03 | $2,96 | 17,50K |
| 2026-09-14 | $2,97 | -%4,19 | $3,09 | $3,12 | $2,94 | 106,30K |
| 2026-09-11 | $3,10 | +%0,98 | $3,05 | $3,15 | $3,00 | 31,30K |
| 2026-09-10 | $3,07 | +%4,78 | $2,92 | $3,10 | $2,86 | 96,10K |
| 2026-09-09 | $2,93 | -%5,48 | $3,08 | $3,08 | $2,90 | 149,10K |
| 2026-09-08 | $3,10 | +%4,03 | $2,98 | $3,12 | $2,94 | 84,60K |
| 2026-09-04 | $2,98 | -%0,67 | $2,98 | $2,99 | $2,95 | 20,50K |
| 2026-09-03 | $3,00 | +%0,67 | $3,00 | $3,00 | $2,90 | 69,60K |
| 2026-09-02 | $2,98 | -%0,67 | $3,02 | $3,05 | $2,90 | 135,70K |
| 2026-09-01 | $3,00 | -%1,32 | $3,05 | $3,05 | $2,90 | 97,20K |
| 2026-08-31 | $3,04 | +%5,92 | $2,89 | $3,05 | $2,87 | 949,00K |
| 2026-08-28 | $2,87 | -%1,03 | $2,90 | $2,90 | $2,86 | 28,30K |
| 2026-08-27 | $2,90 | -%1,36 | $2,95 | $2,95 | $2,87 | 45,60K |
| 2026-08-26 | $2,94 | %0,00 | $2,95 | $2,95 | $2,91 | 8,20K |
| 2026-08-25 | $2,94 | +%1,73 | $2,93 | $2,94 | $2,89 | 23,80K |
| 2026-08-24 | $2,89 | -%0,69 | $2,92 | $2,94 | $2,85 | 47,20K |
| 2026-08-21 | $2,91 | +%1,04 | $2,94 | $2,94 | $2,88 | 37,80K |
| 2026-08-20 | $2,88 | +%0,70 | $2,86 | $2,94 | $2,84 | 15,10K |
| 2026-08-19 | $2,86 | -%3,05 | $2,96 | $2,98 | $2,84 | 93,10K |
| 2026-08-18 | $2,95 | +%0,68 | $2,90 | $2,97 | $2,90 | 34,30K |
| 2026-08-17 | $2,93 | -%0,34 | $2,94 | $2,96 | $2,91 | 95,60K |
| 2026-08-14 | $2,94 | -%1,34 | $3,00 | $3,00 | $2,91 | 30,60K |
| 2026-08-13 | $2,98 | +%1,02 | $2,97 | $2,99 | $2,93 | 29,60K |
| 2026-08-12 | $2,95 | -%0,67 | $2,97 | $2,97 | $2,91 | 52,10K |
| 2026-08-11 | $2,97 | +%1,02 | $2,99 | $2,99 | $2,94 | 25,00K |
| 2026-08-10 | $2,94 | -%1,34 | $2,97 | $3,02 | $2,93 | 129,90K |
| 2026-08-07 | $2,98 | -%3,87 | $3,05 | $3,10 | $2,96 | 32,40K |
| 2026-08-06 | $3,10 | +%4,38 | $2,97 | $3,11 | $2,95 | 151,80K |
| 2026-08-05 | $2,97 | -%0,34 | $3,01 | $3,06 | $2,95 | 214,70K |
| 2026-08-04 | $2,98 | %0,00 | $2,96 | $3,07 | $2,96 | 84,80K |
| 2026-08-03 | $2,98 | +%1,02 | $2,96 | $3,09 | $2,94 | 92,10K |
| 2026-07-31 | $2,95 | -%0,67 | $3,01 | $3,01 | $2,92 | 34,30K |
| 2026-07-30 | $2,97 | +%1,37 | $2,93 | $3,00 | $2,93 | 66,60K |
| 2026-07-29 | $2,93 | -%0,34 | $2,99 | $3,06 | $2,93 | 31,40K |
| 2026-07-28 | $2,94 | -%0,68 | $2,91 | $3,06 | $2,90 | 42,80K |
| 2026-07-27 | $2,96 | -%0,67 | $2,94 | $3,07 | $2,91 | 118,90K |
| 2026-07-24 | $2,98 | -%0,33 | $2,98 | $3,05 | $2,98 | 25,20K |
| 2026-07-23 | $2,99 | -%0,99 | $2,98 | $3,06 | $2,98 | 28,80K |
| 2026-07-22 | $3,02 | +%0,33 | $3,03 | $3,07 | $2,98 | 27,70K |
| 2026-07-21 | $3,01 | -%0,99 | $3,01 | $3,08 | $3,00 | 58,30K |
| 2026-07-20 | $3,04 | +%1,67 | $3,10 | $3,17 | $2,98 | 139,80K |
| 2026-07-17 | $2,99 | +%0,67 | $2,96 | $3,07 | $2,96 | 35,10K |
| 2026-07-16 | $2,97 | -%4,81 | $3,15 | $3,18 | $2,97 | 135,40K |
| 2026-07-15 | $3,12 | +%2,97 | $3,05 | $3,19 | $3,03 | 85,10K |
| 2026-07-14 | $3,03 | -%3,50 | $3,15 | $3,20 | $3,03 | 74,60K |
| 2026-07-13 | $3,14 | +%1,29 | $3,15 | $3,30 | $3,10 | 122,10K |
| 2026-07-10 | $3,10 | +%3,33 | $3,03 | $3,14 | $3,03 | 60,10K |
| 2026-07-09 | $3,00 | %0,00 | $3,04 | $3,06 | $2,98 | 96,80K |
| 2026-07-08 | $3,00 | -%0,33 | $3,02 | $3,05 | $3,00 | 27,00K |
| 2026-07-07 | $3,01 | -%3,22 | $3,12 | $3,16 | $3,01 | 51,80K |
| 2026-07-06 | $3,11 | -%1,58 | $3,17 | $3,25 | $3,10 | 72,10K |
| 2026-07-02 | $3,16 | -%3,66 | $3,27 | $3,30 | $3,16 | 20,50K |
| 2026-07-01 | $3,28 | +%5,81 | $3,12 | $3,34 | $3,12 | 158,50K |
| 2026-06-30 | $3,10 | -%0,64 | $3,10 | $3,22 | $3,10 | 122,00K |
| 2026-06-29 | $3,12 | +%1,63 | $2,98 | $3,15 | $2,96 | 74,40K |
| 2026-06-26 | $3,07 | +%1,99 | $3,06 | $3,10 | $2,99 | 93,70K |
| 2026-06-25 | $3,01 | -%0,66 | $3,03 | $3,08 | $2,98 | 92,40K |
| 2026-06-24 | $3,03 | -%1,94 | $3,09 | $3,10 | $3,01 | 55,10K |
| 2026-06-23 | $3,09 | +%3,00 | $2,98 | $3,17 | $2,98 | 114,80K |
| 2026-06-22 | $3,00 | +%0,33 | $3,00 | $3,15 | $2,98 | 281,10K |
| 2026-06-18 | $2,99 | -%1,32 | $3,07 | $3,07 | $2,98 | 152,70K |
| 2026-06-17 | $3,03 | +%0,66 | $3,04 | $3,12 | $2,95 | 118,90K |
| 2026-06-16 | $3,01 | -%7,38 | $3,28 | $3,44 | $3,01 | 366,10K |
| 2026-06-15 | $3,25 | -%21,87 | $4,14 | $4,31 | $3,25 | 563,90K |
| 2026-06-12 | $4,16 | +%25,68 | $3,31 | $4,20 | $3,27 | 1,14M |
| 2026-06-11 | $3,31 | +%6,09 | $3,12 | $3,42 | $3,12 | 1,91M |
| 2026-06-10 | $3,12 | -%0,64 | $3,10 | $3,22 | $3,10 | 25,30K |
| 2026-06-09 | $3,14 | +%0,32 | $3,17 | $3,29 | $3,07 | 160,60K |
| 2026-06-08 | $3,13 | -%1,26 | $3,14 | $3,23 | $3,11 | 39,50K |
| 2026-06-05 | $3,17 | -%1,86 | $3,21 | $3,22 | $3,11 | 22,00K |
| 2026-06-04 | $3,23 | +%2,87 | $3,19 | $3,28 | $3,16 | 23,20K |
| 2026-06-03 | $3,14 | -%3,98 | $3,26 | $3,26 | $3,11 | 29,30K |
| 2026-06-02 | $3,27 | +%0,93 | $3,24 | $3,27 | $3,18 | 39,40K |
| 2026-06-01 | $3,24 | +%9,09 | $2,97 | $3,24 | $2,92 | 126,00K |
| 2026-05-29 | $2,97 | -%1,33 | $3,03 | $3,20 | $2,86 | 192,40K |
| 2026-05-28 | $3,01 | +%4,88 | $2,91 | $3,03 | $2,88 | 63,70K |
| 2026-05-27 | $2,87 | -%0,69 | $2,89 | $2,99 | $2,80 | 63,90K |
| 2026-05-26 | $2,89 | -%1,37 | $2,93 | $2,96 | $2,88 | 51,50K |