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

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2022 1.740 1.800 1.730 1.760 72,116 -0.01(-0.56%)
Dec 29, 2022 1.670 1.790 1.670 1.770 95,714 +0.10(+5.99%)
Dec 28, 2022 1.750 1.751 1.620 1.670 143,436 -0.07(-4.02%)
Dec 27, 2022 1.740 1.820 1.710 1.740 89,690 -0.11(-5.95%)
Dec 23, 2022 1.800 1.910 1.800 1.850 29,310 +0.05(+2.78%)
Dec 22, 2022 1.820 1.878 1.770 1.800 52,647 -0.02(-1.10%)
Dec 21, 2022 1.850 1.918 1.820 1.820 33,928 -0.03(-1.62%)
Dec 20, 2022 1.810 1.899 1.768 1.850 36,804 +0.03(+1.65%)
Dec 19, 2022 1.870 1.882 1.800 1.820 82,432 -0.10(-5.21%)
Dec 16, 2022 1.900 1.960 1.880 1.920 63,350 -0.02(-1.03%)
Dec 15, 2022 2.090 2.140 1.900 1.940 52,563 -0.21(-9.77%)
Dec 14, 2022 2.280 2.560 2.150 2.150 98,595 -0.16(-6.93%)
Dec 13, 2022 2.560 2.560 2.310 2.310 34,362 -0.12(-4.94%)
Dec 12, 2022 2.520 2.534 2.430 2.430 62,985 +0.09(+3.85%)
Dec 09, 2022 2.310 2.420 2.280 2.340 41,523 +0.03(+1.30%)
Dec 08, 2022 2.280 2.359 2.245 2.310 23,727 +0.05(+2.21%)
Dec 07, 2022 2.240 2.315 2.237 2.260 17,582 +0.02(+0.89%)
Dec 06, 2022 2.390 2.407 2.240 2.240 33,319 -0.09(-3.86%)
Dec 05, 2022 2.330 2.400 2.310 2.330 63,885 +0.02(+0.87%)
Dec 02, 2022 2.270 2.361 2.270 2.310 18,275 -0.02(-0.86%)
Dec 01, 2022 2.480 2.480 2.302 2.330 46,702 -0.06(-2.51%)
Nov 30, 2022 2.350 2.430 2.310 2.390 62,852 +0.09(+3.91%)
Nov 29, 2022 2.340 2.340 2.300 2.300 22,331 +0.07(+3.14%)
Nov 28, 2022 2.270 2.290 2.220 2.230 25,558 -0.06(-2.62%)
Nov 25, 2022 2.260 2.330 2.260 2.290 20,131 -0.01(-0.43%)
Nov 23, 2022 2.220 2.320 2.220 2.300 57,130 +0.07(+3.14%)
Nov 22, 2022 2.240 2.330 2.200 2.230 29,717 +0.01(+0.45%)
Nov 21, 2022 2.330 2.330 2.220 2.220 34,096 -0.12(-5.13%)
Nov 18, 2022 2.270 2.350 2.270 2.340 15,250 +0.04(+1.74%)
Nov 17, 2022 2.320 2.378 2.220 2.300 45,617 -0.08(-3.36%)
Nov 16, 2022 2.320 2.460 2.207 2.380 122,721 +0.15(+6.73%)
Nov 15, 2022 2.660 2.820 2.140 2.230 444,237 -0.04(-1.76%)
Nov 14, 2022 2.180 2.320 2.050 2.270 96,283 +0.14(+6.57%)
Nov 11, 2022 1.940 2.140 1.940 2.130 84,815 +0.19(+9.79%)
Nov 10, 2022 1.950 2.020 1.890 1.940 35,283 +0.06(+3.19%)
Nov 09, 2022 1.950 1.970 1.880 1.880 25,531 -0.07(-3.59%)
Nov 08, 2022 1.990 1.999 1.940 1.950 23,785 -0.03(-1.52%)
Nov 07, 2022 1.980 2.060 1.980 1.980 30,763 -0.05(-2.46%)
Nov 04, 2022 2.060 2.090 2.000 2.030 30,446 -0.03(-1.46%)
Nov 03, 2022 2.040 2.140 2.000 2.060 57,197 +0.02(+0.98%)
Nov 02, 2022 2.000 2.140 1.960 2.040 77,247 +0.07(+3.55%)
Nov 01, 2022 2.100 2.190 1.970 1.970 76,896 -0.15(-7.08%)
Oct 31, 2022 2.060 2.190 2.053 2.120 44,197 +0.04(+1.92%)
Oct 28, 2022 2.050 2.140 2.050 2.080 26,821 +0.00(+0.00%)
Oct 27, 2022 1.860 2.100 1.860 2.080 64,627 +0.06(+2.97%)
Oct 26, 2022 2.350 2.417 1.950 2.020 322,822 -0.27(-11.79%)
Oct 25, 2022 2.320 2.360 2.200 2.290 100,658 -0.01(-0.43%)
Oct 24, 2022 2.350 2.400 2.240 2.300 112,324 -0.03(-1.29%)
Oct 21, 2022 2.300 2.360 2.270 2.330 63,405 +0.00(+0.00%)
Oct 20, 2022 2.300 2.440 2.260 2.330 195,232 +0.06(+2.64%)
Oct 19, 2022 2.300 2.330 2.260 2.270 29,476 -0.01(-0.44%)
Oct 18, 2022 2.310 2.390 2.260 2.280 62,069 +0.08(+3.64%)
Oct 17, 2022 2.280 2.280 2.180 2.200 29,014 +0.03(+1.38%)
Oct 14, 2022 2.260 2.290 2.170 2.170 27,402 -0.10(-4.41%)
Oct 13, 2022 2.200 2.322 2.180 2.270 29,079 +0.05(+2.25%)
Oct 12, 2022 2.240 2.260 2.200 2.220 19,055 +0.00(+0.00%)
Oct 11, 2022 2.340 2.370 2.220 2.220 22,751 -0.13(-5.53%)
Oct 10, 2022 2.430 2.430 2.320 2.350 29,824 -0.03(-1.26%)
Oct 07, 2022 2.320 2.438 2.285 2.380 27,176 +0.04(+1.71%)
Oct 06, 2022 2.450 2.540 2.330 2.340 46,574 -0.16(-6.40%)
Oct 05, 2022 2.470 2.580 2.440 2.500 53,596 -0.03(-1.19%)
Oct 04, 2022 2.560 2.680 2.500 2.530 59,432 +0.02(+0.80%)
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.