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 (%)
Jun 29, 2018 3.410 3.760 3.250 3.760 7,090 +0.25(+7.12%)
Jun 28, 2018 3.427 3.510 3.415 3.510 8,285 -0.03(-0.85%)
Jun 27, 2018 3.520 3.600 3.400 3.540 16,167 +0.06(+1.72%)
Jun 26, 2018 3.600 3.680 3.400 3.480 3,691 +0.02(+0.58%)
Jun 25, 2018 3.830 3.830 3.460 3.460 22,123 -0.38(-9.90%)
Jun 22, 2018 3.660 3.840 3.510 3.840 21,621 +0.25(+6.96%)
Jun 21, 2018 3.510 3.860 3.510 3.590 8,216 +0.02(+0.56%)
Jun 20, 2018 3.640 3.740 3.570 3.570 8,027 -0.13(-3.51%)
Jun 19, 2018 3.840 3.970 3.667 3.700 5,623 +0.01(+0.27%)
Jun 18, 2018 3.860 3.860 3.650 3.690 2,293 +0.06(+1.65%)
Jun 15, 2018 3.870 3.480 3.630 7,001 -0.24(-6.20%)
Jun 14, 2018 4.070 4.070 3.560 3.870 42,189 -0.32(-7.64%)
Jun 13, 2018 3.864 4.293 3.821 4.190 118,463 +0.29(+7.44%)
Jun 12, 2018 3.750 3.900 3.700 3.900 25,263 +0.20(+5.41%)
Jun 11, 2018 3.680 3.700 3.668 3.700 4,128 +0.08(+2.21%)
Jun 08, 2018 3.640 3.699 3.450 3.620 26,226 -0.02(-0.55%)
Jun 07, 2018 3.720 3.720 3.610 3.640 2,823 -0.07(-1.89%)
Jun 06, 2018 3.800 3.710 3.710 4,809 +0.00(+0.00%)
Jun 05, 2018 3.780 3.800 3.708 3.710 788 +0.01(+0.27%)
Jun 04, 2018 3.890 3.890 3.700 3.700 11,726 -0.15(-3.90%)
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.