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 (%)
Jun 30, 2020 1.330 1.660 1.260 1.480 195,064 +0.15(+11.28%)
Jun 29, 2020 1.380 1.390 1.330 1.330 47,220 +0.00(+0.00%)
Jun 26, 2020 1.380 1.453 1.270 1.330 100,500 -0.12(-8.28%)
Jun 25, 2020 1.270 1.455 1.220 1.450 334,732 +0.22(+17.89%)
Jun 24, 2020 1.220 1.270 1.220 1.230 34,219 +0.00(+0.00%)
Jun 23, 2020 1.280 1.310 1.230 1.230 82,643 +0.01(+0.82%)
Jun 22, 2020 1.240 1.310 1.200 1.220 51,078 -0.02(-1.61%)
Jun 19, 2020 1.390 1.398 1.240 1.240 73,400 -0.13(-9.49%)
Jun 18, 2020 1.270 1.421 1.235 1.370 94,375 +0.17(+14.17%)
Jun 17, 2020 1.240 1.260 1.160 1.200 17,317 -0.02(-1.23%)
Jun 16, 2020 1.216 1.260 1.140 1.215 79,167 +0.01(+0.41%)
Jun 15, 2020 1.120 1.290 1.120 1.210 27,542 +0.06(+5.22%)
Jun 12, 2020 1.290 1.290 1.100 1.150 112,300 -0.14(-10.85%)
Jun 11, 2020 1.240 1.300 1.100 1.290 76,677 +0.05(+4.04%)
Jun 10, 2020 1.190 1.240 1.185 1.240 18,584 +0.02(+1.63%)
Jun 09, 2020 1.180 1.190 1.140 1.220 22,045 +0.04(+3.39%)
Jun 08, 2020 1.110 1.180 1.110 1.180 62,934 +0.07(+6.31%)
Jun 05, 2020 1.120 1.130 1.080 1.110 29,200 -0.02(-1.77%)
Jun 04, 2020 1.130 1.130 1.080 1.130 9,229 +0.05(+4.63%)
Jun 03, 2020 1.060 1.090 1.060 1.080 33,800 +0.02(+1.89%)
Jun 02, 2020 1.020 1.090 1.020 1.060 43,762 -0.04(-3.64%)
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.