Skip to main content

Zedge Inc Cl B (NY: ZDGE )

2.780 -0.130 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.230 2.268 2.180 2.240 12,443 -0.01(-0.44%)
Jun 29, 2023 2.100 2.260 2.100 2.250 33,935 +0.16(+7.66%)
Jun 28, 2023 2.090 2.180 2.050 2.090 22,799 +0.04(+1.95%)
Jun 27, 2023 2.100 2.120 2.050 2.050 20,956 -0.01(-0.49%)
Jun 26, 2023 2.050 2.190 2.050 2.060 27,506 -0.02(-0.96%)
Jun 23, 2023 2.300 2.300 2.060 2.080 146,076 -0.21(-9.17%)
Jun 22, 2023 2.390 2.390 2.150 2.290 34,966 -0.01(-0.43%)
Jun 21, 2023 2.180 2.300 2.136 2.300 33,806 +0.18(+8.49%)
Jun 20, 2023 2.060 2.240 2.060 2.120 68,084 +0.09(+4.43%)
Jun 16, 2023 1.980 2.050 1.950 2.030 47,143 -0.02(-0.98%)
Jun 15, 2023 1.980 2.060 1.970 2.050 45,379 +0.14(+7.33%)
May 08, 2023 1.900 1.980 1.890 1.910 45,241 -0.05(-2.55%)
May 05, 2023 1.900 1.980 1.900 1.960 26,606 +0.06(+3.16%)
May 04, 2023 1.940 1.980 1.900 1.900 28,677 -0.05(-2.56%)
May 03, 2023 1.970 2.025 1.950 1.950 46,904 -0.04(-2.01%)
May 02, 2023 2.010 2.021 1.965 1.990 59,162 -0.02(-1.00%)
May 01, 2023 2.000 2.050 1.980 2.010 34,226 +0.03(+1.52%)
Apr 28, 2023 1.920 1.990 1.920 1.980 41,725 +0.07(+3.66%)
Apr 27, 2023 1.900 1.970 1.900 1.910 25,680 -0.02(-0.78%)
Apr 26, 2023 1.900 1.990 1.900 1.925 26,448 +0.03(+1.32%)
Apr 25, 2023 1.982 1.982 1.900 1.900 28,807 -0.08(-3.89%)
Apr 24, 2023 2.010 2.036 1.970 1.977 37,515 -0.02(-1.16%)
Apr 21, 2023 2.040 2.040 1.950 2.000 70,494 -0.04(-1.96%)
Apr 20, 2023 2.050 2.070 2.000 2.040 32,190 -0.01(-0.49%)
Apr 19, 2023 1.990 2.060 1.990 2.050 27,675 +0.06(+3.02%)
Apr 18, 2023 1.970 2.070 1.970 1.990 39,854 +0.03(+1.53%)
Apr 17, 2023 2.040 2.053 1.960 1.960 38,769 -0.09(-4.39%)
Apr 14, 2023 2.060 2.169 2.040 2.050 39,380 +0.00(+0.00%)
Apr 13, 2023 1.970 2.100 1.970 2.050 42,696 +0.07(+3.54%)
Apr 12, 2023 2.040 2.100 1.971 1.980 78,577 +0.00(+0.00%)
Apr 11, 2023 2.110 2.110 1.960 1.980 70,958 +0.00(+0.00%)
Apr 10, 2023 1.960 2.000 1.900 1.980 45,794 +0.07(+3.66%)
Apr 06, 2023 1.860 1.960 1.860 1.910 15,658 +0.04(+2.14%)
Apr 05, 2023 1.900 1.910 1.838 1.870 7,214 +0.00(+0.00%)
Apr 04, 2023 1.910 1.960 1.870 1.870 27,844 -0.04(-2.09%)
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.