Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.800 -0.140 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.260 3.380 3.260 3.310 35,192 +0.09(+2.80%)
Jan 30, 2017 3.260 3.299 3.180 3.220 42,684 -0.05(-1.53%)
Jan 27, 2017 3.340 3.400 3.250 3.270 106,657 -0.03(-0.91%)
Jan 26, 2017 3.220 3.359 3.220 3.300 113,008 +0.02(+0.61%)
Jan 25, 2017 3.250 3.310 3.180 3.280 33,591 +0.00(+0.00%)
Jan 24, 2017 3.240 3.490 3.240 3.280 106,158 +0.08(+2.50%)
Jan 23, 2017 3.220 3.360 3.200 3.200 89,209 +0.01(+0.31%)
Jan 20, 2017 3.140 3.274 3.140 3.190 41,576 +0.06(+1.92%)
Jan 19, 2017 3.180 3.250 3.110 3.130 48,812 -0.06(-1.88%)
Jan 18, 2017 3.200 3.280 3.170 3.190 94,396 -0.04(-1.15%)
Jan 17, 2017 3.160 3.280 3.140 3.227 57,957 +0.04(+1.16%)
Jan 13, 2017 3.190 3.190 3.190 0 +0.04(+1.27%)
Jan 12, 2017 3.120 3.210 3.110 3.150 14,749 +0.02(+0.64%)
Jan 11, 2017 3.110 3.210 3.110 3.130 34,887 +0.01(+0.32%)
Jan 10, 2017 3.110 3.173 3.100 3.120 10,198 +0.02(+0.65%)
Jan 09, 2017 3.120 3.220 3.100 3.100 20,939 -0.04(-1.27%)
Jan 06, 2017 3.200 3.389 3.120 3.140 59,238 -0.08(-2.48%)
Jan 05, 2017 3.139 3.292 3.080 3.220 85,492 +0.09(+2.88%)
Jan 04, 2017 3.040 3.247 3.040 3.130 29,880 +0.09(+2.96%)
Jan 03, 2017 3.100 3.100 3.040 3.040 16,417 -0.09(-2.88%)
Dec 30, 2016 3.130 3.130 3.130 0 +0.08(+2.62%)
Dec 29, 2016 3.060 3.090 3.010 3.050 33,343 +0.01(+0.33%)
Dec 28, 2016 3.030 3.050 2.990 3.040 23,726 +0.01(+0.33%)
Dec 27, 2016 3.040 3.071 3.020 3.030 48,138 -0.02(-0.66%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
Dec 22, 2016 3.040 3.062 3.020 3.040 14,715 -0.01(-0.33%)
Dec 21, 2016 3.040 3.084 3.010 3.050 56,801 -0.03(-0.97%)
Dec 20, 2016 3.070 3.200 3.020 3.080 21,407 +0.00(+0.00%)
Dec 19, 2016 3.090 3.220 3.030 3.080 44,311 -0.02(-0.65%)
Dec 16, 2016 3.180 3.320 3.100 3.100 34,227 -0.15(-4.62%)
Dec 15, 2016 3.300 3.340 3.210 3.250 18,459 -0.07(-2.11%)
Dec 14, 2016 3.320 3.400 3.320 3.320 8,539 +0.05(+1.53%)
Dec 13, 2016 3.400 3.400 3.260 3.270 10,476 -0.10(-2.97%)
Dec 12, 2016 3.400 3.400 3.228 3.370 14,060 +0.06(+1.81%)
Dec 09, 2016 3.600 3.600 3.110 3.310 83,975 -0.24(-6.76%)
Dec 08, 2016 3.590 3.662 3.450 3.550 29,759 -0.10(-2.74%)
Dec 07, 2016 3.530 3.689 3.500 3.650 15,592 +0.09(+2.53%)
Dec 06, 2016 3.540 3.600 3.530 3.560 13,959 -0.09(-2.47%)
Dec 05, 2016 3.610 3.650 3.525 3.650 14,210 -0.04(-1.08%)
Dec 02, 2016 3.560 3.690 3.520 3.690 24,861 +0.09(+2.50%)
Dec 01, 2016 3.680 3.680 3.550 3.600 4,880 -0.01(-0.28%)
Nov 30, 2016 3.580 3.684 3.580 3.610 3,015 +0.03(+0.84%)
Nov 29, 2016 3.600 3.600 3.480 3.580 6,278 -0.02(-0.56%)
Nov 28, 2016 3.570 3.614 3.460 3.600 12,760 +0.00(+0.00%)
Nov 25, 2016 3.660 3.660 3.496 3.600 4,389 -0.08(-2.17%)
Nov 23, 2016 3.680 3.680 3.680 0 -0.02(-0.54%)
Nov 22, 2016 3.760 3.760 3.600 3.700 20,983 -0.09(-2.37%)
Nov 21, 2016 3.600 3.790 3.480 3.790 24,473 +0.16(+4.41%)
Nov 18, 2016 3.590 3.609 3.500 3.630 19,837 +0.04(+1.11%)
Nov 17, 2016 3.600 3.689 3.490 3.590 104,637 -0.01(-0.28%)
Nov 16, 2016 3.650 3.670 3.500 3.600 57,195 +0.38(+11.80%)
Nov 15, 2016 3.040 3.290 3.010 3.220 31,362 +0.19(+6.27%)
Nov 14, 2016 3.060 3.169 2.990 3.030 33,213 -0.02(-0.66%)
Nov 11, 2016 2.990 3.200 2.990 3.050 91,798 +0.02(+0.66%)
Nov 10, 2016 2.920 3.070 2.920 3.030 9,698 +0.12(+4.12%)
Nov 09, 2016 2.920 2.950 2.900 2.910 35,475 -0.03(-1.02%)
Nov 08, 2016 3.010 3.010 2.940 2.940 20,412 -0.02(-0.68%)
Nov 07, 2016 2.970 2.970 2.940 2.960 15,754 +0.00(+0.00%)
Nov 04, 2016 2.940 3.050 2.940 2.960 8,391 +0.02(+0.68%)
Nov 03, 2016 2.930 3.050 2.910 2.940 31,364 +0.01(+0.34%)
Nov 02, 2016 2.910 2.950 2.910 2.930 8,901 +0.00(+0.00%)
Nov 01, 2016 2.940 2.960 2.850 2.930 2,660 +0.01(+0.34%)
Oct 31, 2016 2.990 3.100 2.870 2.920 21,714 -0.08(-2.67%)
Oct 28, 2016 3.050 3.100 2.950 3.000 21,547 -0.07(-2.28%)
Oct 27, 2016 3.030 3.070 3.010 3.070 10,979 +0.04(+1.32%)
Oct 26, 2016 3.060 3.086 3.010 3.030 38,968 -0.03(-0.98%)
Oct 25, 2016 3.220 3.230 2.980 3.060 74,287 -0.16(-4.97%)
Oct 24, 2016 3.200 3.299 3.160 3.220 14,750 +0.00(+0.00%)
Oct 21, 2016 3.190 3.250 3.100 3.220 40,666 +0.10(+3.20%)
Oct 20, 2016 3.290 3.350 3.020 3.120 37,622 -0.17(-5.16%)
Oct 19, 2016 3.040 3.350 3.010 3.290 61,233 +0.20(+6.47%)
Oct 18, 2016 3.030 3.100 2.990 3.090 29,537 +0.10(+3.34%)
Oct 17, 2016 3.020 3.054 2.890 2.990 35,239 -0.04(-1.32%)
Oct 14, 2016 2.730 3.090 2.730 3.030 59,639 +0.32(+11.81%)
Oct 13, 2016 2.580 2.750 2.580 2.710 40,393 +0.01(+0.37%)
Oct 12, 2016 2.900 3.040 2.560 2.700 38,597 -0.21(-7.22%)
Oct 11, 2016 3.030 3.050 2.870 2.910 48,645 -0.14(-4.59%)
Oct 10, 2016 3.250 3.250 3.000 3.050 58,969 -0.17(-5.28%)
Oct 07, 2016 3.140 3.240 3.100 3.220 11,105 +0.08(+2.55%)
Oct 06, 2016 3.240 3.300 3.150 3.140 104,456 -0.13(-3.98%)
Oct 05, 2016 3.280 3.420 3.051 3.270 101,383 -0.03(-0.91%)
Oct 04, 2016 3.310 3.380 3.260 3.300 39,487 -0.02(-0.60%)
Oct 03, 2016 3.450 3.515 3.210 3.320 30,151 -0.10(-2.92%)
Sep 30, 2016 3.760 3.795 3.350 3.420 300,527 -0.37(-9.76%)
Sep 29, 2016 3.870 3.990 3.730 3.790 107,587 -0.08(-2.07%)
Sep 28, 2016 3.920 3.970 3.870 3.870 81,120 -0.06(-1.53%)
Sep 27, 2016 3.880 4.190 3.785 3.930 123,287 +0.05(+1.29%)
Sep 26, 2016 3.990 4.090 3.860 3.880 25,198 -0.13(-3.24%)
Sep 23, 2016 4.040 4.070 3.980 4.010 71,131 -0.04(-0.99%)
Sep 22, 2016 4.140 4.200 4.050 4.050 29,641 -0.09(-2.17%)
Sep 21, 2016 4.300 4.356 4.130 4.140 53,722 -0.16(-3.72%)
Sep 20, 2016 4.280 4.400 4.210 4.300 25,986 +0.02(+0.47%)
Sep 19, 2016 4.210 4.460 4.110 4.280 36,839 +0.09(+2.15%)
Sep 16, 2016 4.020 4.500 4.000 4.190 191,506 +0.20(+5.01%)
Sep 15, 2016 4.000 4.020 3.990 3.990 26,912 +0.00(+0.00%)
Sep 14, 2016 4.020 4.020 3.980 3.990 31,188 -0.02(-0.50%)
Sep 13, 2016 4.030 4.055 4.000 4.010 13,951 +0.00(+0.00%)
Sep 12, 2016 4.030 4.110 4.000 4.010 43,319 -0.13(-3.14%)
Sep 09, 2016 4.040 4.240 4.020 4.140 25,963 +0.09(+2.22%)
Sep 08, 2016 4.060 4.170 3.950 4.050 100,371 -0.01(-0.25%)
Sep 07, 2016 4.310 4.310 4.050 4.060 86,063 -0.28(-6.45%)
Sep 06, 2016 4.340 4.415 4.220 4.340 75,996 +0.04(+0.93%)
Sep 02, 2016 4.360 4.300 4.300 4.300 9,300 -0.08(-1.83%)
Sep 01, 2016 4.430 4.430 4.380 4.380 5,453 -0.08(-1.79%)
Aug 31, 2016 4.460 4.570 4.410 4.460 11,438 -0.04(-0.89%)
Aug 30, 2016 4.490 4.640 4.360 4.500 12,333 -0.03(-0.66%)
Aug 29, 2016 4.300 4.530 4.300 4.530 9,019 +0.23(+5.35%)
Aug 26, 2016 4.340 4.400 4.230 4.300 18,213 -0.03(-0.69%)
Aug 25, 2016 4.260 4.450 4.250 4.330 29,092 +0.02(+0.46%)
Aug 24, 2016 4.390 4.390 4.250 4.310 18,822 -0.14(-3.15%)
Aug 23, 2016 4.480 4.520 4.300 4.450 37,373 -0.06(-1.33%)
Aug 22, 2016 4.500 4.560 4.450 4.510 42,568 -0.06(-1.31%)
Aug 19, 2016 4.580 4.640 4.480 4.570 33,725 -0.01(-0.22%)
Aug 18, 2016 4.600 4.750 4.510 4.580 37,821 +0.04(+0.88%)
Aug 17, 2016 4.390 4.650 4.328 4.540 67,234 +0.09(+2.02%)
Aug 16, 2016 4.450 4.800 4.450 4.450 121,309 +0.00(+0.00%)
Aug 15, 2016 4.460 4.700 4.450 4.450 143,095 -0.01(-0.22%)
Aug 12, 2016 4.450 4.630 4.450 4.460 108,448 +0.01(+0.22%)
Aug 11, 2016 4.290 4.650 4.250 4.450 86,919 +0.05(+1.14%)
Aug 10, 2016 4.430 4.520 4.310 4.400 37,139 -0.04(-0.90%)
Aug 09, 2016 4.330 4.740 4.330 4.440 62,052 +0.12(+2.78%)
Aug 08, 2016 4.150 4.450 4.060 4.320 67,657 +0.20(+4.85%)
Aug 05, 2016 4.160 4.191 4.080 4.120 24,971 -0.06(-1.44%)
Aug 04, 2016 4.080 4.240 4.070 4.180 32,114 +0.13(+3.21%)
Aug 03, 2016 4.050 4.130 4.050 4.050 26,873 +0.00(+0.00%)
Aug 02, 2016 4.050 4.129 4.050 4.050 21,429 +0.00(+0.00%)
Aug 01, 2016 4.090 4.279 4.030 4.050 56,584 -0.11(-2.64%)
Jul 29, 2016 4.110 4.300 4.070 4.160 54,878 +0.08(+1.96%)
Jul 28, 2016 4.220 4.380 4.080 4.080 61,810 -0.17(-4.00%)
Jul 27, 2016 4.130 4.340 4.110 4.250 66,339 +0.07(+1.67%)
Jul 26, 2016 4.060 4.270 4.050 4.180 76,638 +0.10(+2.45%)
Jul 25, 2016 4.310 4.310 4.000 4.080 64,481 -0.20(-4.67%)
Jul 22, 2016 4.260 4.425 4.250 4.280 78,712 -0.11(-2.51%)
Jul 21, 2016 4.250 4.510 4.160 4.390 43,152 +0.19(+4.52%)
Jul 20, 2016 4.120 4.410 4.080 4.200 77,351 +0.14(+3.45%)
Jul 19, 2016 4.260 4.355 3.930 4.060 228,767 -0.24(-5.58%)
Jul 18, 2016 4.460 4.700 4.210 4.300 100,002 -0.16(-3.59%)
Jul 15, 2016 4.500 4.729 4.460 4.460 71,458 -0.05(-1.11%)
Jul 14, 2016 4.530 4.810 4.460 4.510 47,489 -0.03(-0.66%)
Jul 13, 2016 4.480 4.540 4.400 4.540 54,806 +0.08(+1.79%)
Jul 12, 2016 4.520 4.650 4.450 4.460 67,201 -0.04(-0.89%)
Jul 11, 2016 4.480 4.680 4.420 4.500 40,434 +0.02(+0.45%)
Jul 08, 2016 4.550 4.700 4.450 4.480 101,536 +0.01(+0.22%)
Jul 07, 2016 4.620 4.820 4.420 4.470 101,355 +0.02(+0.45%)
Jul 06, 2016 4.460 4.652 4.450 4.450 164,074 +0.00(+0.00%)
Jul 05, 2016 4.610 4.800 4.410 4.450 95,845 -0.15(-3.26%)
Jul 01, 2016 4.600 4.600 4.600 4.600 80,100 +0.01(+0.22%)
Jun 30, 2016 4.510 4.920 4.510 4.590 111,813 +0.02(+0.44%)
Jun 29, 2016 4.900 5.100 4.450 4.570 229,593 -0.24(-4.99%)
Jun 28, 2016 5.180 5.400 4.810 4.810 287,418 +0.00(+0.00%)
Jun 27, 2016 4.090 5.050 4.090 4.810 338,360 +0.72(+17.60%)
Jun 24, 2016 3.950 4.880 3.940 4.090 923,334 +0.02(+0.49%)
Jun 23, 2016 3.680 4.380 3.560 4.070 339,402 +0.45(+12.43%)
Jun 22, 2016 3.900 3.900 3.590 3.620 143,762 -0.20(-5.24%)
Jun 21, 2016 3.740 3.980 3.740 3.820 107,351 +0.18(+4.95%)
Jun 20, 2016 3.770 4.060 3.600 3.640 138,326 -0.13(-3.45%)
Jun 17, 2016 3.770 3.920 3.750 3.770 79,113 +0.03(+0.80%)
Jun 16, 2016 3.860 3.860 3.740 3.740 111,824 -0.23(-5.79%)
Jun 15, 2016 3.900 4.300 3.820 3.970 131,065 +0.15(+3.93%)
Jun 14, 2016 3.600 3.980 3.600 3.820 126,763 +0.11(+2.96%)
Jun 13, 2016 4.900 4.900 3.700 3.710 245,334 -0.54(-12.71%)
Jun 10, 2016 5.740 5.740 4.250 4.250 308,269 -1.33(-23.84%)
Jun 09, 2016 4.080 6.690 3.980 5.580 817,300 +1.61(+40.55%)
Jun 08, 2016 3.900 4.100 3.900 3.970 229,157 +0.06(+1.53%)
Jun 07, 2016 4.150 4.204 3.800 3.910 178,310 -0.23(-5.56%)
Jun 06, 2016 4.400 4.450 3.970 4.140 156,675 -0.16(-3.72%)
Jun 03, 2016 4.800 5.270 4.250 4.300 261,674 -0.40(-8.51%)
Jun 02, 2016 6.750 7.150 4.700 4.700 231,061 -2.78(-37.17%)
May 31, 2016 7.250 7.740 6.920 7.480 5,298 +0.38(+5.35%)
May 27, 2016 7.100 7.100 7.100 0 +1.90(+36.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.