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

Zedge Inc Cl B (NY: ZDGE )

2.910 +0.070 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.460 1.490 1.355 1.400 37,136 -0.07(-4.76%)
Aug 28, 2020 1.500 1.500 1.450 1.470 36,500 +0.01(+0.68%)
Aug 27, 2020 1.450 1.500 1.450 1.460 30,695 -0.01(-0.68%)
Aug 26, 2020 1.440 1.490 1.430 1.470 27,795 -0.02(-1.34%)
Aug 25, 2020 1.450 1.500 1.436 1.490 26,977 +0.07(+4.58%)
Aug 24, 2020 1.600 1.641 1.370 1.425 132,703 -0.18(-10.95%)
Aug 21, 2020 1.550 1.700 1.544 1.600 224,300 +0.05(+3.23%)
Aug 20, 2020 1.480 1.600 1.460 1.550 140,007 +0.08(+5.44%)
Aug 19, 2020 1.440 1.470 1.420 1.470 17,269 +0.03(+2.08%)
Aug 18, 2020 1.540 1.540 1.430 1.440 14,978 -0.08(-5.26%)
Aug 17, 2020 1.550 1.550 1.440 1.520 12,115 +0.07(+4.83%)
Aug 14, 2020 1.550 1.550 1.430 1.450 8,600 -0.04(-2.68%)
Aug 13, 2020 1.510 1.520 1.410 1.490 24,631 +0.08(+5.67%)
Aug 12, 2020 1.370 1.520 1.370 1.410 29,918 -0.04(-2.76%)
Aug 11, 2020 1.480 1.510 1.420 1.450 54,358 -0.03(-2.03%)
Aug 10, 2020 1.350 1.480 1.350 1.480 24,100 +0.07(+4.96%)
Aug 07, 2020 1.460 1.510 1.360 1.410 30,400 -0.04(-2.76%)
Aug 06, 2020 1.410 1.520 1.410 1.450 20,070 -0.05(-3.33%)
Aug 05, 2020 1.540 1.540 1.470 1.500 14,234 +0.03(+2.04%)
Aug 04, 2020 1.510 1.510 1.470 1.470 14,156 -0.03(-1.69%)
Aug 03, 2020 1.450 1.500 1.450 1.495 26,652 +0.11(+7.57%)
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%)
Jul 01, 2020 1.670 1.720 1.400 1.480 98,864 +0.00(+0.00%)
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.