Zedge Inc Historical Data - 34Z | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Zedge Inc (34Z)

2.50

0.00

( 0.00% )

Updated: 09:29:38

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-3.84615384615	2.6	2.6	2.48	840	2.55147111	DE
4	0.16	6.83760683761	2.34	3.12	1.84	2043	2.7920994	DE
12	-0.18	-6.71641791045	2.68	3.12	1.84	1436	2.74451835	DE
26	-0.86	-25.5952380952	3.36	3.92	1.84	819	2.80509237	DE
52	0.46	22.5490196078	2.04	4.22	1.84	742	2.8829326	DE
156	0.46	22.5490196078	2.04	4.22	1.58	662	2.73465267	DE
260	0.46	22.5490196078	2.04	4.22	1.58	662	2.73465267	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	2.48	-0.12	-4.62	2.48	2.48	2.48	679
1736285220	2.6	0	0.00	2.6	2.6	2.6	0
1736198820	2.6	0	0.00	2.6	2.6	2.6	0
1735939620	2.6	-0.36	-12.16	2.6	2.6	2.6	1000
1735853220	2.96	0	0.00	2.96	2.96	2.96	0
1735594020	2.96	0	0.00	2.96	2.96	2.96	0
1735334820	2.96	-0.16	-5.13	2.7599999	3	2.7599999	10540
1734989220	3.12	0.88	39.29	2.9	3.12	2.9	2730
1734730020	2.24	0.1	4.67	2.24	2.24	2.24	500
1734643620	2.14	0.18	9.18	1.84	2.14	1.84	2027
1734557220	1.96	-0.08	-3.92	2.1	2.1	1.96	450
1734470820	2.04	-0.18	-8.11	2.04	2.04	2.04	125
1734384420	2.22	-0.4	-15.27	2.34	2.34	2.22	340
1734125220	2.62	0	0.00	2.62	2.62	2.62	0
1734038820	2.62	0	0.00	2.62	2.62	2.62	0
1733952420	2.62	0.04	1.55	2.58	2.62	2.58	280
1733866020	2.58	0	0.00	2.58	2.58	2.58	0
1733779620	2.58	0	0.00	2.58	2.58	2.58	0
1733520420	2.58	0	0.00	2.58	2.58	2.58	0
1733434020	2.58	0	0.00	2.58	2.58	2.58	0
1733347620	2.58	0	0.00	2.58	2.58	2.58	0
1733261220	2.58	0	0.00	2.58	2.58	2.58	200
1733174820	2.58	0	0.00	2.58	2.58	2.58	0
1732915620	2.58	0	0.00	2.58	2.58	2.58	0
1732829220	2.58	0	0.00	2.58	2.58	2.58	0
1732742820	2.58	0.02	0.78	2.58	2.58	2.58	400
1732656420	2.56	0	0.00	2.56	2.56	2.56	0
1732570020	2.56	-0.12	-4.48	2.56	2.56	2.56	2362
1732310820	2.68	0	0.00	2.68	2.68	2.68	0
1732224420	2.68	0	0.00	2.68	2.68	2.68	0
1732138020	2.68	0	0.00	2.68	2.68	2.68	0
1732051620	2.68	0	0.00	2.68	2.68	2.68	0
1731965220	2.68	0	0.00	2.68	2.68	2.68	0
1731706020	2.68	0	0.00	2.68	2.68	2.68	0
1731619620	2.68	0	0.00	2.68	2.68	2.68	0
1731533220	2.68	0	0.00	2.68	2.68	2.68	0
1731446820	2.68	0.14	5.51	2.68	2.68	2.68	10
1731360360	2.54	0	0.00	2.54	2.54	2.54	0
1731101160	2.54	0	0.00	2.54	2.54	2.54	0
1731014760	2.54	0.1	4.10	2.54	2.54	2.54	1000
1730928360	2.44	0	0.00	2.44	2.44	2.44	0
1730841960	2.44	0	0.00	2.44	2.44	2.44	0
1730755560	2.44	-0.92	-27.38	2.68	2.68	2.44	330
1730444400	3.36	0	0.00	3.36	3.36	3.36	0
1730358000	3.36	0	0.00	3.36	3.36	3.36	0
1730271600	3.36	0	0.00	3.36	3.36	3.36	0
1730185200	3.36	0	0.00	3.36	3.36	3.36	0
1730098800	3.36	0	0.00	3.36	3.36	3.36	0
1729839600	3.36	0	0.00	3.36	3.36	3.36	0
1729753200	3.36	0	0.00	3.36	3.36	3.36	0
1729666800	3.36	0	0.00	3.36	3.36	3.36	0
1729580400	3.36	0	0.00	3.36	3.36	3.36	0
1729494000	3.36	0	0.00	3.36	3.36	3.36	0
1729234800	3.36	0	0.00	3.36	3.36	3.36	0
1729148400	3.36	0	0.00	3.36	3.36	3.36	0
1729062000	3.36	0	0.00	3.36	3.36	3.36	0
1728975600	3.36	0	0.00	3.36	3.36	3.36	0
1728889200	3.36	0	0.00	3.36	3.36	3.36	0
1728630000	3.36	0	0.00	3.36	3.36	3.36	0
1728543600	3.36	0	0.00	3.36	3.36	3.36	0
1728457200	3.36	0	0.00	3.36	3.36	3.36	0

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