Zedge Inc Historical Data - 34Z | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Zedge Inc (34Z)
Zedge Inc (34Z) Historical

Zedge Inc (34Z)

2.80

-0.36

(-11.39%)

Closed October 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.6	-17.6470588235	3.4	3.4	3.36	185	3.38918919	DE
12	-0.68	-19.5402298851	3.48	3.48	2.72	234	3.15041117	DE
26	0.56	25	2.24	3.92	2.24	604	2.87285392	DE
52	0.83	42.1319796954	1.97	4.22	1.58	508	2.74733479	DE
156	0.76	37.2549019608	2.04	4.22	1.58	485	2.72797075	DE
260	0.76	37.2549019608	2.04	4.22	1.58	485	2.72797075	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1729283160	3.36	0	0.00	3.36	3.36	3.36	0
1729196760	3.36	0	0.00	3.36	3.36	3.36	0
1729110360	3.36	0	0.00	3.36	3.36	3.36	0
1729023960	3.36	0	0.00	3.36	3.36	3.36	0
1728937560	3.36	0	0.00	3.36	3.36	3.36	0
1728678360	3.36	0	0.00	3.36	3.36	3.36	0
1728591960	3.36	0	0.00	3.36	3.36	3.36	0
1728505560	3.36	0	0.00	3.36	3.36	3.36	0
1728419160	3.36	0	0.00	3.36	3.36	3.36	0
1728332760	3.36	-0.04	-1.18	3.4	3.4	3.36	100
1728073620	3.4	0	0.00	3.4	3.4	3.4	0
1727987220	3.4	0.68	25.00	3.4	3.4	3.4	270
1727900760	2.72	0	0.00	2.72	2.72	2.72	0
1727814360	2.72	0	0.00	2.72	2.72	2.72	0
1727727960	2.72	0	0.00	2.72	2.72	2.72	0
1727468760	2.72	0	0.00	2.72	2.72	2.72	0
1727382360	2.72	0	0.00	2.72	2.72	2.72	0
1727295960	2.72	0	0.00	2.72	2.72	2.72	0
1727209560	2.72	0	0.00	2.72	2.72	2.72	0
1727123160	2.72	0	0.00	2.72	2.72	2.72	0
1726863960	2.72	0	0.00	2.72	2.72	2.72	0
1726777560	2.72	0	0.00	2.72	2.72	2.72	0
1726691160	2.72	0	0.00	2.72	2.72	2.72	0
1726604760	2.72	0	0.00	2.72	2.72	2.72	0
1726518360	2.72	0	0.00	2.72	2.72	2.72	0
1726259160	2.72	0	0.00	2.72	2.72	2.72	0
1726172760	2.72	0	0.00	2.72	2.72	2.72	0
1726086360	2.72	0	0.00	2.72	2.72	2.72	0
1725999960	2.72	-0.24	-8.11	2.72	2.72	2.72	240
1725913620	2.96	0	0.00	2.96	2.96	2.96	7
1725654360	2.96	0	0.00	2.96	2.96	2.96	0
1725567960	2.96	0	0.00	2.96	2.96	2.96	0
1725481560	2.96	-0.16	-5.13	2.96	2.96	2.96	7
1725395160	3.12	0	0.00	3.12	3.12	3.12	0
1725308760	3.12	0	0.00	3.12	3.12	3.12	0
1725049560	3.12	0	0.00	3.12	3.12	3.12	0
1724963160	3.12	0	0.00	3.12	3.12	3.12	0
1724876760	3.12	0	0.00	3.12	3.12	3.12	0
1724790360	3.12	0	0.00	3.12	3.12	3.12	0
1724703960	3.12	0	0.00	3.12	3.12	3.12	0
1724444760	3.12	0	0.00	3.12	3.12	3.12	0
1724358360	3.12	0	0.00	3.12	3.12	3.12	0
1724271960	3.12	0	0.00	3.12	3.12	3.12	0
1724185560	3.12	-0.04	-1.27	3.08	3.3	3.08	900
1724099220	3.16	0	0.00	3.16	3.16	3.16	0
1723840020	3.16	0.28	9.72	3.16	3.16	3.16	150
1723753560	2.88	0	0.00	2.88	2.88	2.88	0
1723667160	2.88	0	0.00	2.88	2.88	2.88	0
1723580760	2.88	0	0.00	2.88	2.88	2.88	0
1723494360	2.88	-0.6	-17.24	2.96	2.96	2.88	364
1723235160	3.48	0	0.00	3.48	3.48	3.48	0
1723148760	3.48	0	0.00	3.48	3.48	3.48	0
1723062360	3.48	0	0.00	3.48	3.48	3.48	0
1722975960	3.48	0.18	5.45	3.48	3.48	3.48	290
1722889560	3.3	0	0.00	3.3	3.3	3.3	0
1722630360	3.3	-0.18	-5.17	3.3	3.3	3.3	200
1722543960	3.48	0	0.00	3.48	3.48	3.48	0
1722457560	3.48	0	0.00	3.48	3.48	3.48	0
1722371160	3.48	0	0.00	3.48	3.48	3.48	0
1722284760	3.48	0.2	6.10	3.48	3.48	3.48	50
1722025620	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1721939220	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1721852820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1721766420	3.2799999	-0.16	-4.65	3.54	3.54	3.2799999	185
1721679960	3.44	-0.48	-12.24	3.44	3.44	3.44	150

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions