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

Zedge Inc Cl B (NY: ZDGE )

2.610 +0.060 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2016 3.760 3.795 3.350 3.420 300,527 -0.37(-9.76%)
Sep 29, 2016 3.870 3.990 3.730 3.790 107,587 -0.08(-2.07%)
Sep 28, 2016 3.920 3.970 3.870 3.870 81,120 -0.06(-1.53%)
Sep 27, 2016 3.880 4.190 3.785 3.930 123,287 +0.05(+1.29%)
Sep 26, 2016 3.990 4.090 3.860 3.880 25,198 -0.13(-3.24%)
Sep 23, 2016 4.040 4.070 3.980 4.010 71,131 -0.04(-0.99%)
Sep 22, 2016 4.140 4.200 4.050 4.050 29,641 -0.09(-2.17%)
Sep 21, 2016 4.300 4.356 4.130 4.140 53,722 -0.16(-3.72%)
Sep 20, 2016 4.280 4.400 4.210 4.300 25,986 +0.02(+0.47%)
Sep 19, 2016 4.210 4.460 4.110 4.280 36,839 +0.09(+2.15%)
Sep 16, 2016 4.020 4.500 4.000 4.190 191,506 +0.20(+5.01%)
Sep 15, 2016 4.000 4.020 3.990 3.990 26,912 +0.00(+0.00%)
Sep 14, 2016 4.020 4.020 3.980 3.990 31,188 -0.02(-0.50%)
Sep 13, 2016 4.030 4.055 4.000 4.010 13,951 +0.00(+0.00%)
Sep 12, 2016 4.030 4.110 4.000 4.010 43,319 -0.13(-3.14%)
Sep 09, 2016 4.040 4.240 4.020 4.140 25,963 +0.09(+2.22%)
Sep 08, 2016 4.060 4.170 3.950 4.050 100,371 -0.01(-0.25%)
Sep 07, 2016 4.310 4.310 4.050 4.060 86,063 -0.28(-6.45%)
Sep 06, 2016 4.340 4.415 4.220 4.340 75,996 +0.04(+0.93%)
Sep 02, 2016 4.360 4.300 4.300 4.300 9,300 -0.08(-1.83%)
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.