Zedge Inc. Class B Common Stock のデータ

Zedge Inc. Class B Common Stock の基本情報

名前 Zedge Inc. Class B Common Stock
ティッカー ZDGE
国 nan
上場年 2016.0
セクター Technology

Zedge Inc. Class B Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.8 13.06 13.96 13.25 340000.0 13.25
2021-02-12 14.5 12.73 12.95 13.22 276700.0 13.22
2021-02-11 14.16 12.42 13.21 12.84 466500.0 12.84
2021-02-10 14.8 12.13 14.53 13.07 318200.0 13.07
2021-02-09 14.61 11.65 11.69 14.0 881500.0 14.0
2021-02-08 11.7 9.35 9.4 11.6 521100.0 11.6
2021-02-05 9.3 8.6 9.04 8.94 128700.0 8.94
2021-02-04 9.18 8.7 8.9 9.0 124800.0 9.0
2021-02-03 9.18 8.55 8.58 8.85 158200.0 8.85
2021-02-02 8.6 8.1 8.5 8.57 143000.0 8.57
2021-02-01 8.36 7.21 7.45 8.23 276900.0 8.23
2021-01-29 7.94 7.01 7.56 7.27 201500.0 7.27
2021-01-28 7.84 7.22 7.23 7.56 138000.0 7.56
2021-01-27 7.95 7.07 7.89 7.21 298600.0 7.21
2021-01-26 8.84 7.52 8.7 8.05 374300.0 8.05
2021-01-25 9.5 7.86 8.1 8.61 616200.0 8.61
2021-01-22 8.0 7.61 7.93 7.95 178000.0 7.95
2021-01-21 8.69 7.36 8.0 7.75 356700.0 7.75
2021-01-20 7.9 7.02 7.47 7.69 367200.0 7.69
2021-01-19 7.32 6.81 7.12 7.32 182500.0 7.32
2021-01-15 7.11 6.52 6.58 6.98 194100.0 6.98
2021-01-14 7.16 6.4 7.09 6.6 303600.0 6.6
2021-01-13 7.75 6.09 6.1 6.97 881900.0 6.97
2021-01-12 6.1 5.65 5.82 6.01 79100.0 6.01
2021-01-11 6.1 5.64 6.02 5.79 110500.0 5.79
2021-01-08 6.15 5.7 6.07 5.9 110600.0 5.9
2021-01-07 6.25 5.9 6.01 6.05 120800.0 6.05
2021-01-06 5.98 5.43 5.45 5.83 123600.0 5.83
2021-01-05 5.87 5.34 5.65 5.5 104500.0 5.5
2021-01-04 6.01 5.26 6.0 5.72 184600.0 5.72
2020-12-31 6.15 5.29 6.1 6.04 285100.0 6.04
2020-12-30 6.42 5.44 5.44 6.06 316800.0 6.06
2020-12-29 5.51 5.3 5.42 5.4 77500.0 5.4
2020-12-28 5.77 5.31 5.75 5.31 155200.0 5.31
2020-12-24 5.75 5.52 5.65 5.66 41300.0 5.66
2020-12-23 5.77 5.46 5.68 5.63 108100.0 5.63
2020-12-22 5.88 5.4 5.83 5.58 169500.0 5.58
2020-12-21 6.1 4.95 5.22 5.75 541400.0 5.75
2020-12-18 5.48 5.21 5.36 5.23 122500.0 5.23
2020-12-17 5.5 5.26 5.31 5.38 107500.0 5.38
2020-12-16 5.8 5.25 5.45 5.35 417200.0 5.35
2020-12-15 5.55 5.16 5.34 5.43 189000.0 5.43
2020-12-14 5.88 4.69 5.52 5.33 424000.0 5.33
2020-12-11 6.58 4.8 6.55 5.46 963300.0 5.46
2020-12-10 5.4 3.99 4.08 5.4 887700.0 5.4
2020-12-09 4.55 3.9 4.2 4.08 146900.0 4.08
2020-12-08 4.7 4.0 4.0 4.36 294500.0 4.36
2020-12-07 4.06 3.82 3.88 4.0 87200.0 4.0
2020-12-04 3.88 3.68 3.68 3.82 37700.0 3.82
2020-12-03 3.95 3.6 3.61 3.64 95000.0 3.64
2020-12-02 3.69 3.3 3.37 3.67 148600.0 3.67
2020-12-01 4.15 3.69 4.0 3.73 104200.0 3.73
2020-11-30 4.22 3.66 3.78 3.95 229200.0 3.95
2020-11-27 3.92 3.73 3.73 3.78 40400.0 3.78
2020-11-25 3.79 3.57 3.77 3.72 60100.0 3.72
2020-11-24 4.24 3.68 4.24 3.82 128200.0 3.82
2020-11-23 4.29 3.95 4.01 4.08 172600.0 4.08
2020-11-20 3.99 3.77 3.78 3.96 148300.0 3.96
2020-11-19 3.76 3.37 3.37 3.74 129500.0 3.74
2020-11-18 3.57 3.36 3.5 3.41 122800.0 3.41
2020-11-17 3.6 3.3 3.3 3.5 152600.0 3.5
2020-11-16 3.7 3.07 3.07 3.25 310400.0 3.25
2020-11-13 3.1 2.91 2.91 3.08 76800.0 3.08
2020-11-12 3.09 2.88 3.04 2.91 65800.0 2.91
2020-11-11 3.15 3.01 3.08 3.03 68600.0 3.03
2020-11-10 3.12 2.8 2.94 3.08 160400.0 3.08
2020-11-09 3.29 2.87 3.29 2.91 203300.0 2.91
2020-11-06 3.29 3.1 3.2 3.17 124200.0 3.17
2020-11-05 3.33 3.1 3.3 3.2 169200.0 3.2
2020-11-04 3.3 3.15 3.3 3.2 103600.0 3.2
2020-11-03 3.19 2.99 2.99 3.16 159300.0 3.16
2020-11-02 3.67 2.92 3.45 2.92 415700.0 2.92
2020-10-30 3.45 2.83 2.99 3.41 1121100.0 3.41
2020-10-29 3.46 2.72 3.34 3.08 632000.0 3.08
2020-10-28 3.86 2.71 2.73 3.32 1769700.0 3.32
2020-10-27 3.03 2.6 2.6 3.01 948600.0 3.01
2020-10-26 2.8 2.21 2.25 2.8 1639000.0 2.8
2020-10-23 3.27 2.11 3.08 2.54 44844300.0 2.54
2020-10-22 1.64 1.57 1.6 1.57 515700.0 1.57
2020-10-21 1.6 1.47 1.47 1.6 86500.0 1.6
2020-10-20 1.5 1.4 1.4 1.45 86300.0 1.45
2020-10-19 1.44 1.36 1.44 1.41 26100.0 1.41
2020-10-16 1.44 1.38 1.42 1.44 15700.0 1.44
2020-10-15 1.45 1.39 1.45 1.39 33400.0 1.39
2020-10-14 1.47 1.44 1.47 1.44 3600.0 1.44
2020-10-13 1.5 1.4 1.49 1.43 17500.0 1.43
2020-10-12 1.65 1.45 1.57 1.45 40700.0 1.45
2020-10-09 1.57 1.43 1.46 1.57 9000.0 1.57
2020-10-08 1.48 1.45 1.48 1.46 6800.0 1.46
2020-10-07 1.55 1.45 1.55 1.46 27800.0 1.46
2020-10-06 1.58 1.44 1.46 1.55 35500.0 1.55
2020-10-05 1.52 1.45 1.45 1.48 28800.0 1.48
2020-10-02 1.56 1.45 1.56 1.46 29900.0 1.46
2020-10-01 1.56 1.42 1.42 1.56 36300.0 1.56
2020-09-30 1.47 1.41 1.45 1.46 10500.0 1.46
2020-09-29 1.48 1.43 1.48 1.45 5700.0 1.45
2020-09-28 1.51 1.41 1.47 1.51 9100.0 1.51
2020-09-25 1.47 1.39 1.39 1.43 13200.0 1.43
2020-09-24 1.44 1.41 1.44 1.42 3700.0 1.42
2020-09-23 1.5 1.4 1.4 1.41 20200.0 1.41
2020-09-22 1.48 1.35 1.42 1.48 18200.0 1.48
2020-09-21 1.46 1.39 1.44 1.46 11800.0 1.46
2020-09-18 1.48 1.44 1.44 1.48 12700.0 1.48
2020-09-17 1.48 1.39 1.39 1.48 89000.0 1.48
2020-09-16 1.47 1.39 1.46 1.42 19100.0 1.42
2020-09-15 1.52 1.43 1.51 1.47 26000.0 1.47
2020-09-14 1.5 1.42 1.45 1.5 12700.0 1.5
2020-09-11 1.51 1.41 1.41 1.46 43500.0 1.46
2020-09-10 1.58 1.44 1.58 1.49 58200.0 1.49
2020-09-09 1.52 1.43 1.44 1.51 40200.0 1.51
2020-09-08 1.46 1.4 1.46 1.4 12500.0 1.4
2020-09-04 1.5 1.34 1.5 1.49 24500.0 1.49
2020-09-03 1.44 1.38 1.42 1.39 24300.0 1.39
2020-09-02 1.49 1.25 1.38 1.41 50200.0 1.41
2020-09-01 1.47 1.36 1.36 1.38 19100.0 1.38
2020-08-31 1.49 1.36 1.46 1.4 37100.0 1.4
2020-08-28 1.5 1.45 1.5 1.47 36600.0 1.47
2020-08-27 1.5 1.45 1.45 1.46 30700.0 1.46
2020-08-26 1.49 1.43 1.44 1.47 27800.0 1.47
2020-08-25 1.5 1.44 1.45 1.49 27000.0 1.49
2020-08-24 1.64 1.37 1.6 1.42 132700.0 1.42
2020-08-21 1.7 1.54 1.55 1.6 224400.0 1.6
2020-08-20 1.6 1.46 1.48 1.55 139800.0 1.55
2020-08-19 1.47 1.42 1.44 1.47 17300.0 1.47
2020-08-18 1.54 1.43 1.54 1.44 15000.0 1.44
2020-08-17 1.55 1.44 1.55 1.52 12100.0 1.52
2020-08-14 1.55 1.43 1.55 1.45 8600.0 1.45
2020-08-13 1.52 1.41 1.51 1.49 24600.0 1.49
2020-08-12 1.52 1.37 1.37 1.41 29900.0 1.41
2020-08-11 1.51 1.42 1.48 1.45 54400.0 1.45
2020-08-10 1.48 1.35 1.35 1.48 24200.0 1.48
2020-08-07 1.51 1.36 1.46 1.41 30500.0 1.41
2020-08-06 1.52 1.41 1.41 1.45 20100.0 1.45
2020-08-05 1.54 1.47 1.54 1.5 14200.0 1.5
2020-08-04 1.51 1.47 1.51 1.47 14200.0 1.47
2020-08-03 1.5 1.45 1.45 1.5 25700.0 1.5
2020-07-31 1.47 1.39 1.4 1.39 12200.0 1.39
2020-07-30 1.49 1.39 1.43 1.49 19100.0 1.49
2020-07-29 1.49 1.41 1.42 1.43 6400.0 1.43
2020-07-28 1.51 1.41 1.42 1.44 6900.0 1.44
2020-07-27 1.55 1.45 1.45 1.45 6100.0 1.45
2020-07-24 1.48 1.45 1.47 1.45 4200.0 1.45
2020-07-23 1.54 1.44 1.44 1.45 6300.0 1.45
2020-07-22 1.51 1.44 1.51 1.45 22000.0 1.45
2020-07-21 1.56 1.49 1.51 1.51 13400.0 1.51
2020-07-20 1.56 1.46 1.52 1.46 42900.0 1.46
2020-07-17 1.63 1.5 1.63 1.54 31600.0 1.54
2020-07-16 1.63 1.51 1.6 1.56 36500.0 1.56
2020-07-15 1.7 1.52 1.64 1.55 27400.0 1.55
2020-07-14 1.75 1.6 1.61 1.66 100800.0 1.66
2020-07-13 1.6 1.46 1.55 1.59 43700.0 1.59
2020-07-10 1.51 1.43 1.45 1.49 84200.0 1.49
2020-07-09 1.52 1.4 1.5 1.42 47100.0 1.42
2020-07-08 1.57 1.48 1.52 1.49 9100.0 1.49
2020-07-07 1.58 1.44 1.5 1.5 38600.0 1.5
2020-07-06 1.57 1.32 1.32 1.5 86600.0 1.5
2020-07-02 1.54 1.48 1.49 1.52 50700.0 1.52
2020-07-01 1.72 1.4 1.67 1.48 98900.0 1.48
2020-06-30 1.66 1.26 1.33 1.48 195800.0 1.48
2020-06-29 1.39 1.33 1.38 1.33 47200.0 1.33
2020-06-26 1.45 1.27 1.38 1.33 100600.0 1.33
2020-06-25 1.46 1.22 1.27 1.45 334700.0 1.45
2020-06-24 1.27 1.22 1.22 1.23 34200.0 1.23
2020-06-23 1.31 1.23 1.28 1.23 82600.0 1.23
2020-06-22 1.31 1.2 1.24 1.22 51100.0 1.22
2020-06-19 1.4 1.24 1.39 1.24 73400.0 1.24
2020-06-18 1.42 1.24 1.27 1.37 94200.0 1.37
2020-06-17 1.26 1.16 1.24 1.2 17300.0 1.2
2020-06-16 1.26 1.14 1.22 1.22 79200.0 1.22
2020-06-15 1.29 1.12 1.12 1.21 27500.0 1.21
2020-06-12 1.29 1.1 1.29 1.15 112400.0 1.15
2020-06-11 1.3 1.1 1.24 1.29 83700.0 1.29
2020-06-10 1.24 1.18 1.19 1.24 18600.0 1.24
2020-06-09 1.19 1.14 1.18 1.19 21900.0 1.19
2020-06-08 1.18 1.11 1.11 1.18 62900.0 1.18
2020-06-05 1.13 1.08 1.12 1.11 29200.0 1.11
2020-06-04 1.13 1.08 1.13 1.13 9200.0 1.13
2020-06-03 1.09 1.06 1.06 1.08 33800.0 1.08
2020-06-02 1.09 1.02 1.02 1.06 43800.0 1.06
2020-06-01 1.1 0.96 1.06 1.1 31200.0 1.1
2020-05-29 1.18 1.04 1.04 1.11 8700.0 1.11
2020-05-28 1.19 1.11 1.19 1.11 1600.0 1.11
2020-05-27 1.22 1.15 1.17 1.2 10200.0 1.2
2020-05-26 1.22 1.04 1.08 1.14 7100.0 1.14
2020-05-22 1.22 1.07 1.07 1.1 19600.0 1.1
2020-05-21 1.23 1.04 1.04 1.23 1100.0 1.23
2020-05-20 1.26 1.11 1.11 1.22 2700.0 1.22
2020-05-19 1.06 1.06 1.06 1.06 0.0 1.06
2020-05-18 1.07 1.06 1.07 1.06 800.0 1.06
2020-05-15 1.08 1.02 1.06 1.02 1400.0 1.02
2020-05-14 1.25 0.94 1.25 1.04 4900.0 1.04
2020-05-13 1.02 1.02 1.02 1.02 1600.0 1.02
2020-05-12 1.09 0.99 0.99 1.04 10200.0 1.04
2020-05-11 1.12 0.94 1.0 0.94 9800.0 0.94
2020-05-08 1.05 0.95 1.05 0.96 16500.0 0.96
2020-05-07 1.1 0.88 0.99 0.99 38300.0 0.99
2020-05-06 1.0 0.9 0.99 0.9 32900.0 0.9
2020-05-05 1.1 0.85 1.1 0.88 68700.0 0.88
2020-05-04 1.22 1.06 1.07 1.14 2100.0 1.14
2020-05-01 1.26 1.03 1.22 1.15 5200.0 1.15
2020-04-30 1.25 1.06 1.23 1.12 32800.0 1.12
2020-04-29 1.29 1.03 1.03 1.17 14000.0 1.17
2020-04-28 1.14 1.14 1.14 1.14 0.0 1.14
2020-04-27 1.25 1.14 1.18 1.14 3200.0 1.14
2020-04-24 1.25 1.1 1.25 1.14 3500.0 1.14
2020-04-23 1.2 1.12 1.2 1.17 3100.0 1.17
2020-04-22 1.3 1.04 1.07 1.3 7300.0 1.3
2020-04-21 1.08 1.01 1.04 1.08 2700.0 1.08
2020-04-20 1.13 0.92 0.92 1.13 4700.0 1.13
2020-04-17 1.13 1.13 1.13 1.13 2100.0 1.13
2020-04-16 1.25 1.14 1.14 1.16 13000.0 1.16
2020-04-15 1.22 1.08 1.08 1.21 600.0 1.21
2020-04-14 1.27 1.01 1.01 1.17 22700.0 1.17
2020-04-13 1.01 0.97 0.97 0.97 2700.0 0.97
2020-04-09 1.05 0.92 1.05 0.92 700.0 0.92
2020-04-08 1.05 0.92 1.0 1.0 46800.0 1.0
2020-04-07 0.92 0.84 0.84 0.92 8000.0 0.92
2020-04-06 0.87 0.8 0.87 0.83 17000.0 0.83
2020-04-03 0.9 0.8 0.9 0.81 6600.0 0.81
2020-04-02 0.99 0.83 0.99 0.85 13600.0 0.85
2020-04-01 0.99 0.8 0.86 0.99 3100.0 0.99
2020-03-31 0.94 0.77 0.77 0.88 1800.0 0.88
2020-03-30 1.0 0.84 0.84 0.9 7900.0 0.9
2020-03-27 0.99 0.8 0.93 0.8 5500.0 0.8
2020-03-26 1.01 0.76 0.76 1.0 45700.0 1.0
2020-03-25 0.85 0.77 0.85 0.85 2900.0 0.85
2020-03-24 0.85 0.75 0.75 0.83 81200.0 0.83
2020-03-23 0.85 0.8 0.85 0.84 3000.0 0.84
2020-03-20 1.02 0.78 0.78 0.84 17300.0 0.84
2020-03-19 0.81 0.75 0.76 0.8 12300.0 0.8
2020-03-18 0.93 0.74 0.86 0.85 17300.0 0.85
2020-03-17 1.09 0.92 1.09 0.98 8500.0 0.98
2020-03-16 1.15 0.85 1.15 0.87 9500.0 0.87
2020-03-13 1.42 0.91 1.25 1.16 86000.0 1.16
2020-03-12 1.2 0.66 1.01 0.79 55100.0 0.79
2020-03-11 1.3 1.05 1.13 1.07 9400.0 1.07
2020-03-10 1.26 1.06 1.16 1.15 3400.0 1.15
2020-03-09 1.45 1.09 1.45 1.1 4800.0 1.1
2020-03-06 1.47 1.3 1.47 1.34 52800.0 1.34
2020-03-05 1.54 1.45 1.54 1.45 5700.0 1.45
2020-03-04 1.59 1.56 1.59 1.56 5300.0 1.56
2020-03-03 1.59 1.45 1.59 1.45 2600.0 1.45
2020-03-02 1.51 1.46 1.5 1.48 9900.0 1.48
2020-02-28 1.46 1.4 1.4 1.45 38500.0 1.45
2020-02-27 1.47 1.4 1.47 1.4 57900.0 1.4
2020-02-26 1.5 1.45 1.46 1.5 1200.0 1.5
2020-02-25 1.49 1.49 1.49 1.49 600.0 1.49
2020-02-24 1.49 1.44 1.46 1.49 5700.0 1.49
2020-02-21 1.48 1.47 1.47 1.48 1700.0 1.48
2020-02-20 1.49 1.43 1.46 1.47 57700.0 1.47
2020-02-19 1.5 1.45 1.5 1.5 3400.0 1.5
2020-02-18 1.5 1.49 1.49 1.5 2000.0 1.5