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

Zedge Inc Cl B (NY: ZDGE )

2.550 -0.190 (-6.93%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
May 31, 2019 2.060 2.171 2.060 2.160 4,900 -0.12(-5.24%)
May 30, 2019 2.110 2.290 2.110 2.279 3,310 +0.18(+8.54%)
May 29, 2019 2.100 2.190 2.080 2.100 20,877 -0.20(-8.70%)
May 28, 2019 2.290 2.300 2.060 2.300 6,099 +0.06(+2.68%)
May 24, 2019 2.260 2.300 2.240 2.240 500 -0.11(-4.68%)
May 23, 2019 2.180 2.350 2.170 2.350 9,541 +0.27(+13.18%)
May 22, 2019 2.090 2.200 2.060 2.076 2,003 -0.15(-6.83%)
May 21, 2019 1.906 2.230 1.906 2.229 14,534 -0.01(-0.51%)
May 20, 2019 2.007 2.250 1.900 2.240 43,485 +0.11(+5.16%)
May 17, 2019 2.100 2.130 2.100 2.130 800 -0.02(-0.93%)
May 16, 2019 2.330 2.330 2.120 2.150 37,727 -0.01(-0.46%)
May 15, 2019 2.380 2.385 2.020 2.160 28,387 -0.19(-8.09%)
May 14, 2019 2.350 2.450 2.350 2.350 7,250 +0.00(+0.00%)
May 13, 2019 2.120 2.350 2.120 2.350 4,642 +0.06(+2.62%)
May 10, 2019 2.350 2.350 2.290 2.290 300 -0.06(-2.55%)
May 09, 2019 2.350 2.350 2.350 2.350 104 +0.00(+0.00%)
May 08, 2019 2.090 2.350 2.090 2.350 9,605 +0.15(+6.82%)
May 07, 2019 2.200 2.200 2.200 2.200 1,149 +0.03(+1.38%)
May 06, 2019 2.250 2.250 2.141 2.170 29,083 -0.07(-3.13%)
May 03, 2019 2.100 2.240 2.100 2.240 1,100 +0.11(+5.23%)
May 02, 2019 2.100 2.129 2.100 2.129 1,911 +0.03(+1.36%)
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.