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 (%)
Dec 31, 2019 1.530 1.600 1.530 1.540 20,100 +0.00(+0.00%)
Dec 30, 2019 1.580 1.600 1.501 1.540 26,305 -0.05(-3.14%)
Dec 27, 2019 1.480 1.650 1.480 1.590 10,500 +0.04(+2.58%)
Dec 26, 2019 1.490 1.630 1.490 1.550 19,414 -0.04(-2.52%)
Dec 24, 2019 1.630 1.630 1.540 1.590 2,800 +0.00(+0.00%)
Dec 23, 2019 1.690 1.700 1.550 1.590 6,832 +0.04(+2.58%)
Dec 20, 2019 1.480 1.650 1.480 1.550 32,500 -0.06(-3.73%)
Dec 19, 2019 1.600 1.660 1.580 1.610 8,502 -0.09(-5.17%)
Dec 18, 2019 1.645 1.710 1.645 1.698 3,902 +0.08(+4.80%)
Dec 17, 2019 1.620 1.740 1.620 1.620 11,123 -0.07(-3.97%)
Dec 16, 2019 1.620 1.760 1.600 1.687 12,628 +0.05(+2.87%)
Dec 13, 2019 1.740 1.740 1.640 1.640 4,800 +0.04(+2.50%)
Dec 12, 2019 1.680 1.680 1.600 1.600 17,680 +0.00(+0.00%)
Dec 11, 2019 1.637 1.758 1.600 1.600 12,911 -0.01(-0.52%)
Dec 10, 2019 1.500 1.635 1.500 1.608 11,346 +0.06(+3.77%)
Dec 09, 2019 1.560 1.750 1.550 1.550 3,585 -0.20(-11.28%)
Dec 06, 2019 1.524 1.747 1.524 1.747 3,400 +0.17(+10.57%)
Dec 05, 2019 1.651 1.660 1.580 1.580 6,139 -0.05(-3.07%)
Dec 04, 2019 1.750 1.750 1.630 1.630 3,674 -0.08(-4.68%)
Dec 03, 2019 1.630 1.710 1.630 1.710 1,221 +0.05(+3.01%)
Dec 02, 2019 1.660 1.670 1.580 1.660 7,039 -0.08(-4.33%)
Nov 29, 2019 1.600 1.735 1.580 1.735 6,000 +0.29(+19.66%)
Nov 27, 2019 1.850 1.980 1.450 1.450 48,500 -0.40(-21.62%)
Nov 26, 2019 1.850 2.000 1.850 1.850 5,275 -0.05(-2.63%)
Nov 25, 2019 2.000 2.000 1.859 1.900 3,485 -0.13(-6.40%)
Nov 22, 2019 1.740 2.030 1.480 2.030 15,000 +0.28(+16.07%)
Nov 21, 2019 1.634 1.749 1.634 1.749 1,689 +0.03(+1.69%)
Nov 20, 2019 1.477 1.750 1.477 1.720 5,013 +0.21(+13.79%)
Nov 19, 2019 1.430 1.550 1.430 1.512 17,159 +0.06(+4.25%)
Nov 18, 2019 1.540 1.550 1.431 1.450 56,687 -0.19(-11.59%)
Nov 15, 2019 1.697 1.697 1.622 1.640 4,700 -0.09(-4.93%)
Nov 14, 2019 1.670 1.725 1.670 1.725 11,454 +0.07(+4.54%)
Nov 13, 2019 1.678 1.678 1.650 1.650 763 -0.09(-5.24%)
Nov 12, 2019 1.729 1.775 1.729 1.741 1,311 -0.07(-3.66%)
Nov 11, 2019 1.950 1.950 1.807 1.807 841 -0.08(-4.35%)
Nov 08, 2019 1.890 1.890 1.890 1.890 100 +0.09(+4.89%)
Nov 07, 2019 1.834 1.834 1.802 1.802 341 -0.16(-8.32%)
Nov 06, 2019 2.070 2.075 1.965 1.965 4,490 -0.10(-5.07%)
Nov 05, 2019 2.070 2.100 2.070 2.070 6,674 -0.01(-0.48%)
Nov 04, 2019 2.000 2.080 2.000 2.080 1,867 +0.02(+0.97%)
Nov 01, 2019 2.060 2.060 2.060 2.060 400 +0.30(+17.04%)
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%)
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.