ストックスクリーナーアプリを入手
3.08
3.01%
0.09
アフターアワーズ：
3.08
Zedge Inc (ZDGE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10-31 | $3.11 | $2.82 | $0.29 | 69,462.0 | +3.01% |
| 2024-10-30 | $3.15 | $2.71 | $0.44 | 143,024.0 | +2.75% |
| 2024-10-29 | $3.13 | $2.79 | $0.34 | 74,558.0 | -4.90% |
| 2024-10-28 | $3.13 | $2.98 | $0.151 | 59,632.0 | -0.65% |
| 2024-10-25 | $3.15 | $2.92 | $0.2286 | 15,162.0 | +5.12% |
| 2024-10-24 | $3.13 | $2.85 | $0.28 | 24,363.0 | -3.62% |
| 2024-10-23 | $3.17 | $3.04 | $0.13 | 24,959.0 | +0.66% |
| 2024-10-22 | $3.17 | $3.02 | $0.15 | 33,684.0 | -3.51% |
| 2024-10-21 | $3.15 | $2.69 | $0.4557 | 63,657.0 | +2.62% |
| 2024-10-18 | $3.40 | $3.01 | $0.39 | 87,312.0 | -11.59% |
| 2024-10-17 | $3.48 | $3.30 | $0.18 | 9,402.0 | +1.47% |
| 2024-10-16 | $3.43 | $3.33 | $0.10 | 16,595.0 | +1.19% |
| 2024-10-15 | $3.51 | $3.34 | $0.17 | 36,889.0 | +1.82% |
| 2024-10-14 | $3.60 | $3.30 | $0.30 | 41,816.0 | -7.04% |
| 2024-10-11 | $3.73 | $3.48 | $0.252 | 11,253.0 | +1.72% |
| 2024-10-10 | $3.64 | $3.49 | $0.1501 | 35,580.0 | -4.38% |
| 2024-10-09 | $3.67 | $3.52 | $0.155 | 46,336.0 | +2.82% |
| 2024-10-08 | $3.63 | $3.52 | $0.11 | 17,980.0 | -0.56% |
| 2024-10-07 | $3.71 | $3.56 | $0.15 | 13,708.0 | -2.72% |
| 2024-10-04 | $3.72 | $3.55 | $0.1698 | 20,517.0 | +1.10% |
| 2024-10-03 | $3.75 | $3.60 | $0.1504 | 23,487.0 | -1.89% |
| 2024-10-02 | $3.70 | $3.52 | $0.184 | 17,782.0 | +1.65% |
| 2024-10-01 | $3.65 | $3.34 | $0.3138 | 45,141.0 | -1.62% |
Zedge Inc (ZDGE) 株の年ごとの株価履歴
この詳細な分析では、Zedge Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZDGE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zedge Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のZedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $3.75 | $2.69 | $1.06 | 1,001,761.0 | -16.76% |
| 2024-09 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| 2024-08 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| 2024-07 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| 2024-06 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| 2024-05 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| 2024-04 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| 2024-03 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| 2024-02 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| 2024-01 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
2023年のZedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.76 | $0.739 | 974,845.0 | +33.52% |
| 2023-11 | $2.04 | $1.70 | $0.34 | 531,923.0 | -8.33% |
| 2023-10 | $2.20 | $1.74 | $0.46 | 415,595.0 | -12.33% |
| 2023-09 | $2.30 | $1.91 | $0.39 | 526,529.0 | -0.45% |
| 2023-08 | $2.24 | $1.68 | $0.56 | 685,688.0 | +4.76% |
| 2023-07 | $2.40 | $2.10 | $0.30 | 393,234.0 | -6.25% |
| 2023-06 | $2.39 | $1.92 | $0.47 | 894,798.0 | -2.61% |
| 2023-05 | $2.50 | $1.89 | $0.6099 | 641,722.0 | +16.16% |
| 2023-04 | $2.17 | $1.84 | $0.3311 | 764,406.0 | +1.54% |
| 2023-03 | $2.93 | $1.74 | $1.19 | 1,875,119.0 | -29.09% |
| 2023-02 | $3.74 | $2.20 | $1.54 | 1,861,594.0 | +25.00% |
| 2023-01 | $2.48 | $1.75 | $0.73 | 746,956.0 | +25.00% |
2022年のZedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.56 | $1.62 | $0.94 | 1,192,955.0 | -26.36% |
| 2022-11 | $2.82 | $1.88 | $0.94 | 1,420,892.0 | +12.74% |
| 2022-10 | $2.68 | $1.86 | $0.82 | 1,426,074.0 | -10.17% |
| 2022-09 | $3.30 | $2.22 | $1.08 | 1,434,873.0 | -16.61% |
| 2022-08 | $3.64 | $2.75 | $0.89 | 1,326,296.0 | +2.54% |
| 2022-07 | $3.13 | $2.43 | $0.70 | 1,424,578.0 | -4.17% |
| 2022-06 | $5.65 | $2.77 | $2.88 | 2,230,294.0 | -45.86% |
| 2022-05 | $5.57 | $4.05 | $1.52 | 1,318,658.0 | +3.50% |
| 2022-04 | $6.41 | $5.14 | $1.27 | 1,984,702.0 | -15.60% |
| 2022-03 | $7.08 | $4.99 | $2.09 | 3,671,157.0 | -12.75% |
| 2022-02 | $8.15 | $6.50 | $1.65 | 1,081,965.0 | -7.67% |
| 2022-01 | $9.39 | $6.14 | $3.25 | 2,339,279.0 | -11.06% |
2.54%
2.80%
大文字化:
|
ボリューム (24 時間):