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 (%)
Apr 30, 2020 1.230 1.250 1.060 1.120 32,808 -0.05(-4.52%)
Apr 29, 2020 1.030 1.290 1.030 1.173 13,953 +0.03(+2.89%)
Apr 28, 2020 1.140 1.140 1.140 1.140 254 +0.00(+0.00%)
Apr 27, 2020 1.180 1.246 1.136 1.140 3,239 +0.00(+0.00%)
Apr 24, 2020 1.245 1.245 1.100 1.140 3,400 -0.03(-2.20%)
Apr 23, 2020 1.200 1.200 1.115 1.166 3,060 -0.13(-10.33%)
Apr 22, 2020 1.070 1.300 1.040 1.300 7,346 +0.22(+20.37%)
Apr 21, 2020 1.040 1.080 1.010 1.080 2,712 -0.05(-4.42%)
Apr 20, 2020 0.9196 1.130 0.9196 1.130 4,653 +0.00(+0.05%)
Apr 17, 2020 1.129 1.129 1.129 1.129 2,100 -0.04(-3.06%)
Apr 16, 2020 1.140 1.250 1.140 1.165 12,988 -0.04(-3.72%)
Apr 15, 2020 1.080 1.220 1.080 1.210 632 +0.04(+3.45%)
Apr 14, 2020 1.010 1.270 1.010 1.170 22,688 +0.20(+20.59%)
Apr 13, 2020 0.9700 1.010 0.9700 0.9700 2,680 +0.05(+4.96%)
Apr 09, 2020 1.050 1.050 0.9197 0.9242 600 -0.08(-7.58%)
Apr 08, 2020 1.000 1.046 0.9196 1.000 46,788 +0.08(+8.68%)
Apr 07, 2020 0.8400 0.9201 0.8400 0.9201 8,012 +0.09(+10.86%)
Apr 06, 2020 0.8700 0.8650 0.8000 0.8300 16,966 +0.02(+2.47%)
Apr 03, 2020 0.9000 0.9000 0.8001 0.8100 6,500 -0.04(-4.71%)
Apr 02, 2020 0.9900 0.9900 0.8350 0.8500 13,589 -0.14(-14.14%)
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.