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

Zedge Inc Cl B (NY: ZDGE )

2.917 -0.043 (-1.44%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 14, 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 (%)
Oct 31, 2019 1.910 1.966 1.760 1.760 24,656 -0.18(-9.27%)
Oct 30, 2019 1.667 1.940 1.667 1.940 5,455 +0.24(+14.12%)
Oct 29, 2019 1.691 1.742 1.691 1.700 1,098 -0.05(-3.10%)
Oct 28, 2019 1.671 1.754 1.671 1.754 644 +0.05(+3.20%)
Oct 25, 2019 1.850 1.850 1.700 1.700 2,000 -0.07(-3.95%)
Oct 24, 2019 1.770 1.770 1.735 1.770 800 -0.00(-0.21%)
Oct 23, 2019 1.800 1.800 1.700 1.774 3,000 -0.01(-0.35%)
Oct 22, 2019 1.670 1.791 1.654 1.780 4,633 +0.13(+7.88%)
Oct 21, 2019 1.589 1.650 1.589 1.650 3,155 +0.01(+0.92%)
Oct 18, 2019 1.635 1.635 1.635 1.635 100 +0.07(+4.30%)
Oct 17, 2019 1.568 1.568 1.568 1.568 295 -0.06(-3.83%)
Oct 16, 2019 1.580 1.630 1.580 1.630 1,535 +0.05(+3.16%)
Oct 15, 2019 1.540 1.580 1.540 1.580 764 +0.04(+2.60%)
Oct 14, 2019 1.540 1.585 1.530 1.540 28,962 -0.06(-3.75%)
Oct 11, 2019 1.540 1.630 1.530 1.600 22,500 +0.02(+1.27%)
Oct 10, 2019 1.880 1.880 1.560 1.580 23,443 -0.29(-15.51%)
Oct 09, 2019 1.870 1.870 1.837 1.870 18,002 +0.04(+2.10%)
Oct 08, 2019 1.800 1.840 1.800 1.831 8,185 +0.00(+0.08%)
Oct 07, 2019 1.860 1.890 1.800 1.830 7,927 -0.02(-1.35%)
Oct 04, 2019 1.825 1.865 1.800 1.855 8,600 -0.00(-0.24%)
Oct 03, 2019 1.859 1.859 1.859 1.859 143 +0.00(+0.00%)
Oct 02, 2019 1.906 1.906 1.810 1.859 1,969 +0.04(+2.17%)
Oct 01, 2019 1.800 1.920 1.750 1.820 48,571 +0.15(+8.98%)
Sep 30, 2019 1.622 1.670 1.622 1.670 5,312 +0.05(+3.09%)
Sep 27, 2019 1.630 1.630 1.574 1.620 13,900 -0.17(-9.50%)
Sep 26, 2019 1.640 1.790 1.570 1.790 10,980 +0.21(+13.29%)
Sep 25, 2019 1.580 1.580 1.580 1.580 322 -0.05(-3.07%)
Sep 24, 2019 1.615 1.630 1.615 1.630 845 +0.01(+0.62%)
Sep 23, 2019 1.660 1.660 1.570 1.620 2,912 -0.04(-2.41%)
Sep 20, 2019 1.620 1.660 1.592 1.660 5,400 +0.02(+1.22%)
Sep 19, 2019 1.613 1.640 1.564 1.640 2,040 +0.06(+3.80%)
Sep 18, 2019 1.580 1.580 1.580 1.580 716 -0.05(-3.07%)
Sep 17, 2019 1.630 1.630 1.630 1.630 135 +0.00(+0.00%)
Sep 16, 2019 1.630 1.630 1.630 1.630 1,596 +0.00(+0.00%)
Sep 13, 2019 1.550 1.637 1.550 1.630 1,700 +0.10(+6.54%)
Sep 12, 2019 1.550 1.600 1.530 1.530 6,795 -0.11(-6.71%)
Sep 11, 2019 1.647 1.647 1.540 1.640 3,680 +0.00(+0.00%)
Sep 10, 2019 1.560 1.640 1.558 1.640 733 +0.09(+5.81%)
Sep 09, 2019 1.590 1.680 1.540 1.550 5,209 -0.06(-3.61%)
Sep 06, 2019 1.550 1.608 1.550 1.608 700 -0.03(-1.95%)
Sep 05, 2019 1.640 1.650 1.640 1.640 6,334 -0.01(-0.61%)
Sep 04, 2019 1.670 1.670 1.550 1.650 1,992 +0.10(+6.45%)
Sep 03, 2019 1.600 1.600 1.550 1.550 7,398 -0.05(-3.13%)
Aug 30, 2019 1.550 1.600 1.540 1.600 2,300 +0.01(+0.63%)
Aug 29, 2019 1.629 1.629 1.590 1.590 558 +0.05(+3.25%)
Aug 28, 2019 1.633 1.633 1.540 1.540 526 -0.14(-8.33%)
Aug 27, 2019 1.620 1.680 1.620 1.680 16,555 +0.09(+5.66%)
Aug 26, 2019 1.590 1.590 1.590 1.590 356 +0.04(+2.51%)
Aug 23, 2019 1.530 1.551 1.530 1.551 1,900 +0.10(+6.97%)
Aug 22, 2019 1.500 1.500 1.450 1.450 278 -0.13(-8.23%)
Aug 21, 2019 1.600 1.600 1.560 1.580 2,178 +0.03(+1.94%)
Aug 20, 2019 1.500 1.600 1.490 1.550 4,192 -0.03(-1.90%)
Aug 19, 2019 1.537 1.580 1.537 1.580 18,592 +0.04(+2.60%)
Aug 16, 2019 1.530 1.545 1.530 1.540 5,300 +0.05(+3.36%)
Aug 15, 2019 1.590 1.590 1.490 1.490 6,390 -0.10(-6.26%)
Aug 14, 2019 1.660 1.660 1.530 1.589 1,735 -0.10(-5.95%)
Aug 13, 2019 1.620 1.780 1.600 1.690 7,050 +0.11(+6.96%)
Aug 12, 2019 1.570 1.630 1.570 1.580 1,282 +0.01(+0.64%)
Aug 09, 2019 1.610 1.630 1.570 1.570 3,800 -0.02(-1.26%)
Aug 08, 2019 1.650 1.670 1.590 1.590 16,804 -0.06(-3.64%)
Aug 07, 2019 1.650 1.650 1.642 1.650 673 +0.03(+2.12%)
Aug 06, 2019 1.650 1.650 1.616 1.616 12,154 -0.03(-2.07%)
Aug 05, 2019 1.760 1.760 1.642 1.650 1,054 -0.04(-2.37%)
Aug 02, 2019 1.620 1.760 1.620 1.690 1,200 +0.03(+1.81%)
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.