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

Zedge Inc Cl B (NY: ZDGE )

2.740 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 3.131 3.131 3.020 3.070 21,950 -0.04(-1.29%)
Mar 30, 2017 3.110 3.160 3.110 3.110 6,774 -0.01(-0.32%)
Mar 29, 2017 3.100 3.150 3.100 3.120 10,621 +0.01(+0.32%)
Mar 28, 2017 3.100 3.144 3.100 3.110 14,105 -0.01(-0.32%)
Mar 27, 2017 3.179 3.180 3.110 3.120 4,513 +0.01(+0.32%)
Mar 24, 2017 3.180 3.240 3.110 3.110 22,461 -0.07(-2.20%)
Mar 23, 2017 3.190 3.195 3.180 3.180 3,698 +0.00(+0.00%)
Mar 22, 2017 3.210 3.220 3.180 3.180 37,148 -0.04(-1.24%)
Mar 21, 2017 3.290 3.328 3.210 3.220 32,346 -0.08(-2.42%)
Mar 20, 2017 3.260 3.340 3.260 3.300 15,011 +0.02(+0.61%)
Mar 17, 2017 3.380 3.458 3.280 3.280 77,542 -0.23(-6.55%)
Mar 16, 2017 3.480 3.620 3.465 3.510 38,220 +0.07(+2.03%)
Mar 15, 2017 3.420 3.480 3.400 3.440 25,148 +0.02(+0.58%)
Mar 14, 2017 3.430 3.500 3.370 3.420 13,624 +0.02(+0.59%)
Mar 13, 2017 3.400 3.450 3.380 3.400 20,919 -0.04(-1.16%)
Mar 10, 2017 3.350 3.450 3.350 3.440 13,938 +0.09(+2.69%)
Mar 09, 2017 3.420 3.430 3.350 3.350 11,765 -0.10(-2.90%)
Mar 08, 2017 3.470 3.470 3.410 3.450 11,400 +0.05(+1.47%)
Mar 07, 2017 3.500 3.500 3.300 3.400 41,196 -0.05(-1.45%)
Mar 06, 2017 3.420 3.470 3.300 3.450 91,088 +0.00(+0.00%)
Mar 03, 2017 3.420 3.454 3.390 3.450 23,975 +0.00(+0.00%)
Mar 02, 2017 3.420 3.464 3.420 3.450 16,431 +0.00(+0.00%)
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.