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 (%)
Jul 31, 2020 1.400 1.470 1.390 1.390 12,200 -0.10(-6.71%)
Jul 30, 2020 1.430 1.490 1.390 1.490 19,142 +0.06(+4.20%)
Jul 29, 2020 1.420 1.490 1.410 1.430 6,424 -0.01(-0.69%)
Jul 28, 2020 1.420 1.510 1.410 1.440 6,890 -0.01(-0.69%)
Jul 27, 2020 1.450 1.550 1.450 1.450 6,070 +0.00(+0.00%)
Jul 24, 2020 1.470 1.477 1.450 1.450 4,200 +0.00(+0.00%)
Jul 23, 2020 1.440 1.540 1.440 1.450 6,307 +0.00(+0.00%)
Jul 22, 2020 1.510 1.510 1.440 1.450 21,956 -0.06(-4.29%)
Jul 21, 2020 1.515 1.560 1.494 1.515 13,363 +0.05(+3.77%)
Jul 20, 2020 1.520 1.560 1.460 1.460 42,875 -0.08(-5.19%)
Jul 17, 2020 1.630 1.630 1.500 1.540 31,500 -0.02(-1.28%)
Jul 16, 2020 1.600 1.630 1.510 1.560 36,460 +0.01(+0.65%)
Jul 15, 2020 1.640 1.700 1.520 1.550 27,380 -0.11(-6.63%)
Jul 14, 2020 1.610 1.750 1.603 1.660 100,841 +0.07(+4.40%)
Jul 13, 2020 1.550 1.600 1.460 1.590 43,654 +0.10(+6.71%)
Jul 10, 2020 1.450 1.512 1.433 1.490 84,200 +0.07(+4.93%)
Jul 09, 2020 1.500 1.520 1.400 1.420 47,141 -0.07(-4.70%)
Jul 08, 2020 1.520 1.570 1.480 1.490 9,069 -0.01(-0.67%)
Jul 07, 2020 1.500 1.580 1.440 1.500 38,597 -0.00(-0.01%)
Jul 06, 2020 1.320 1.570 1.320 1.500 86,616 -0.02(-1.31%)
Jul 02, 2020 1.490 1.540 1.480 1.520 50,700 +0.04(+2.70%)
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.