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

Zedge Inc Cl B (NY: ZDGE )

2.610 +0.060 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 6.000 6.150 5.984 6.090 61,724 +0.08(+1.33%)
Mar 30, 2022 6.290 6.450 5.930 6.010 83,994 -0.28(-4.45%)
Mar 29, 2022 6.110 6.460 6.110 6.290 97,842 +0.19(+3.11%)
Mar 28, 2022 6.200 6.300 5.844 6.100 76,472 -0.08(-1.29%)
Mar 25, 2022 5.790 6.280 5.752 6.180 105,495 +0.33(+5.64%)
Mar 24, 2022 6.020 6.020 5.410 5.850 416,601 -0.10(-1.68%)
Mar 23, 2022 5.790 6.080 5.710 5.950 119,400 +0.07(+1.19%)
Mar 22, 2022 5.840 6.070 5.790 5.880 166,566 +0.02(+0.34%)
Mar 21, 2022 6.300 6.300 5.800 5.860 132,305 -0.34(-5.48%)
Mar 18, 2022 6.130 6.489 6.030 6.200 51,979 +0.01(+0.16%)
Mar 17, 2022 5.900 6.500 5.851 6.190 104,710 +0.16(+2.65%)
Mar 16, 2022 6.010 6.420 5.830 6.030 170,278 +0.09(+1.52%)
Mar 15, 2022 5.800 6.140 5.710 5.940 127,679 +0.19(+3.30%)
Mar 14, 2022 5.910 5.910 5.580 5.750 118,102 -0.16(-2.71%)
Mar 11, 2022 6.110 6.150 5.820 5.910 88,501 -0.18(-2.96%)
Mar 10, 2022 6.080 6.150 5.650 6.090 118,848 +0.09(+1.50%)
Mar 09, 2022 5.450 6.080 5.450 6.000 208,657 +0.62(+11.52%)
Mar 08, 2022 5.220 5.550 5.133 5.380 188,034 +0.16(+3.07%)
Mar 07, 2022 5.400 5.450 4.990 5.220 349,791 -0.46(-8.10%)
Mar 04, 2022 5.810 5.890 5.370 5.680 184,600 -0.27(-4.54%)
Mar 03, 2022 6.100 6.170 5.848 5.950 147,663 -0.17(-2.78%)
Mar 02, 2022 6.010 6.420 5.760 6.120 490,476 -0.56(-8.38%)
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.