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

Zedge Inc Cl B (NY: ZDGE )

2.680 -0.060 (-2.19%)
Streaming Delayed Price Updated: 1:09 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 (%)
Sep 29, 2023 2.140 2.220 2.070 2.190 35,896 +0.10(+4.78%)
Sep 28, 2023 2.100 2.140 2.087 2.090 6,077 -0.05(-2.34%)
Sep 27, 2023 2.000 2.180 1.943 2.140 53,071 +0.11(+5.42%)
Sep 26, 2023 1.920 2.049 1.920 2.030 37,169 +0.11(+5.73%)
Sep 25, 2023 1.910 1.960 1.929 1.920 4,085 +0.01(+0.52%)
Sep 22, 2023 2.040 2.040 1.910 1.910 27,613 -0.07(-3.54%)
Sep 21, 2023 2.061 2.061 1.980 1.980 13,555 -0.03(-1.49%)
Sep 20, 2023 2.060 2.150 2.010 2.010 30,930 -0.05(-2.43%)
Sep 19, 2023 2.230 2.230 2.056 2.060 20,689 -0.02(-0.96%)
Sep 18, 2023 2.200 2.290 2.080 2.080 32,333 -0.08(-3.70%)
Sep 15, 2023 2.260 2.280 2.160 2.160 23,239 -0.14(-6.09%)
Sep 14, 2023 2.270 2.300 2.200 2.300 15,298 +0.09(+4.07%)
Sep 13, 2023 2.220 2.290 2.210 2.210 72,650 +0.05(+2.31%)
Sep 12, 2023 2.010 2.210 2.010 2.160 65,340 +0.18(+9.09%)
Sep 11, 2023 2.050 2.050 1.980 1.980 17,484 -0.05(-2.46%)
Sep 08, 2023 2.010 2.050 1.990 2.030 11,754 +0.02(+1.00%)
Sep 07, 2023 2.090 2.090 2.010 2.010 7,864 -0.06(-2.66%)
Sep 06, 2023 2.140 2.140 2.050 2.065 11,605 -0.10(-4.40%)
Sep 05, 2023 2.110 2.160 2.068 2.160 16,919 -0.01(-0.46%)
Sep 01, 2023 2.215 2.230 2.170 2.170 23,080 -0.03(-1.36%)
Aug 31, 2023 2.120 2.240 2.080 2.200 42,548 +0.11(+5.26%)
Aug 30, 2023 2.080 2.130 2.060 2.090 32,000 +0.01(+0.48%)
Aug 29, 2023 1.950 2.080 1.950 2.080 40,375 +0.13(+6.67%)
Aug 28, 2023 1.900 2.010 1.900 1.950 24,787 +0.07(+3.72%)
Aug 25, 2023 2.010 2.010 1.880 1.880 35,882 -0.15(-7.39%)
Aug 24, 2023 2.000 2.070 1.970 2.030 57,474 +0.07(+3.57%)
Aug 23, 2023 1.860 1.960 1.860 1.960 20,939 +0.10(+5.38%)
Aug 22, 2023 1.950 1.950 1.845 1.860 25,871 -0.01(-0.53%)
Aug 21, 2023 1.850 1.905 1.680 1.870 94,328 -0.01(-0.53%)
Aug 18, 2023 1.940 1.940 1.880 1.880 17,124 -0.03(-1.57%)
Aug 17, 2023 1.900 1.945 1.880 1.910 14,195 +0.01(+0.53%)
Aug 16, 2023 1.930 1.980 1.900 1.900 4,642 -0.05(-2.56%)
Aug 15, 2023 1.900 1.990 1.898 1.950 14,567 +0.02(+1.10%)
Aug 14, 2023 1.916 1.930 1.890 1.929 13,214 -0.02(-1.09%)
Aug 11, 2023 1.950 1.960 1.920 1.950 9,170 +0.00(+0.00%)
Aug 10, 2023 1.900 1.990 1.900 1.950 11,241 +0.03(+1.56%)
Aug 09, 2023 1.940 1.955 1.895 1.920 21,851 -0.02(-1.03%)
Aug 08, 2023 1.980 1.990 1.940 1.940 15,801 -0.03(-1.52%)
Aug 07, 2023 1.990 2.000 1.939 1.970 25,921 +0.02(+1.03%)
Aug 04, 2023 1.960 2.000 1.920 1.950 36,890 -0.01(-0.51%)
Aug 03, 2023 2.000 2.030 1.950 1.960 18,731 -0.07(-3.45%)
Aug 02, 2023 2.010 2.030 1.970 2.030 21,297 -0.02(-0.98%)
Aug 01, 2023 2.100 2.110 1.962 2.050 87,075 -0.05(-2.38%)
Jul 31, 2023 2.110 2.140 2.100 2.100 15,324 -0.02(-0.94%)
Jul 28, 2023 2.230 2.230 2.100 2.120 43,250 -0.07(-3.20%)
Jul 27, 2023 2.170 2.260 2.150 2.190 13,240 -0.03(-1.35%)
Jul 26, 2023 2.210 2.290 2.160 2.220 34,085 -0.03(-1.33%)
Jul 25, 2023 2.280 2.330 2.250 2.250 8,602 +0.00(+0.00%)
Jul 24, 2023 2.260 2.320 2.200 2.250 29,348 -0.04(-1.75%)
Jul 21, 2023 2.400 2.400 2.280 2.290 19,703 -0.01(-0.43%)
Jul 20, 2023 2.400 2.400 2.270 2.300 19,232 -0.08(-3.36%)
Jul 19, 2023 2.380 2.390 2.340 2.380 21,627 +0.00(+0.00%)
Jul 18, 2023 2.340 2.380 2.330 2.380 43,279 +0.06(+2.59%)
Jul 17, 2023 2.255 2.330 2.255 2.320 21,504 +0.08(+3.57%)
Jul 14, 2023 2.310 2.310 2.235 2.240 9,695 -0.04(-1.75%)
Jul 13, 2023 2.260 2.330 2.182 2.280 21,249 +0.01(+0.44%)
Jul 12, 2023 2.340 2.350 2.240 2.270 11,535 -0.03(-1.30%)
Jul 11, 2023 2.290 2.330 2.230 2.300 25,121 +0.04(+1.77%)
Jul 10, 2023 2.300 2.310 2.250 2.260 7,284 -0.04(-1.74%)
Jul 07, 2023 2.250 2.300 2.200 2.300 12,948 +0.05(+2.22%)
Jul 06, 2023 2.320 2.320 2.230 2.250 9,108 -0.03(-1.32%)
Jul 05, 2023 2.260 2.320 2.260 2.280 16,488 +0.02(+0.88%)
Jul 03, 2023 2.340 2.340 2.162 2.260 11,776 +0.02(+0.89%)
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%)
Apr 03, 2023 1.910 2.090 1.880 1.910 67,324 -0.04(-2.05%)
Mar 31, 2023 1.900 1.960 1.900 1.950 19,718 +0.08(+4.28%)
Mar 30, 2023 1.800 1.935 1.790 1.870 75,967 +0.07(+3.89%)
Mar 29, 2023 1.810 1.850 1.763 1.800 51,902 +0.06(+3.45%)
Mar 28, 2023 1.840 1.840 1.740 1.740 101,952 -0.10(-5.43%)
Mar 27, 2023 1.880 1.880 1.790 1.840 84,463 -0.06(-3.16%)
Mar 24, 2023 1.920 2.000 1.870 1.900 72,243 -0.02(-1.04%)
Mar 23, 2023 1.910 2.048 1.870 1.920 46,769 +0.07(+3.78%)
Mar 22, 2023 1.920 1.937 1.800 1.850 115,828 -0.07(-3.65%)
Mar 21, 2023 2.300 2.340 1.760 1.920 251,121 -0.28(-12.73%)
Mar 20, 2023 2.190 2.300 2.170 2.200 129,644 -0.01(-0.45%)
Mar 17, 2023 2.080 2.240 2.000 2.210 291,296 -0.02(-0.90%)
Mar 16, 2023 2.550 2.600 2.180 2.230 182,698 -0.37(-14.23%)
Mar 15, 2023 2.730 2.731 2.535 2.600 60,117 -0.13(-4.76%)
Mar 14, 2023 2.820 2.849 2.610 2.730 80,140 -0.05(-1.80%)
Mar 13, 2023 2.750 2.880 2.600 2.780 79,301 -0.08(-2.80%)
Mar 10, 2023 2.800 2.860 2.700 2.860 34,466 +0.07(+2.51%)
Mar 09, 2023 2.850 2.850 2.732 2.790 34,587 -0.01(-0.36%)
Mar 08, 2023 2.800 2.820 2.700 2.800 12,527 +0.02(+0.72%)
Mar 07, 2023 2.840 2.840 2.600 2.780 60,742 -0.05(-1.77%)
Mar 06, 2023 2.740 2.838 2.740 2.830 21,995 +0.07(+2.54%)
Mar 03, 2023 2.770 2.810 2.727 2.760 20,060 -0.02(-0.72%)
Mar 02, 2023 2.770 2.880 2.761 2.780 13,890 -0.03(-1.07%)
Mar 01, 2023 2.850 2.930 2.810 2.810 33,384 +0.06(+2.18%)
Feb 28, 2023 2.770 2.870 2.710 2.750 33,684 -0.01(-0.36%)
Feb 27, 2023 2.830 2.957 2.710 2.760 55,866 -0.06(-2.13%)
Feb 24, 2023 2.860 2.955 2.820 2.820 50,651 -0.08(-2.76%)
Feb 23, 2023 3.080 3.120 2.900 2.900 78,170 -0.09(-3.01%)
Feb 22, 2023 3.310 3.517 2.970 2.990 106,718 -0.39(-11.54%)
Feb 21, 2023 3.060 3.740 2.930 3.380 721,967 +0.68(+25.19%)
Feb 17, 2023 2.950 2.990 2.620 2.700 89,519 -0.14(-4.93%)
Feb 16, 2023 3.050 3.140 2.810 2.840 87,888 -0.23(-7.49%)
Feb 15, 2023 2.850 3.190 2.840 3.070 102,376 +0.27(+9.64%)
Feb 14, 2023 2.700 2.830 2.650 2.800 137,051 +0.16(+6.06%)
Feb 13, 2023 2.750 2.750 2.590 2.640 96,420 +0.07(+2.72%)
Feb 10, 2023 2.600 2.649 2.510 2.570 34,428 -0.09(-3.38%)
Feb 09, 2023 2.660 2.660 2.600 2.660 18,710 +0.04(+1.53%)
Feb 08, 2023 2.700 2.700 2.530 2.620 35,721 -0.08(-2.96%)
Feb 07, 2023 2.620 2.720 2.553 2.700 37,957 +0.05(+1.89%)
Feb 06, 2023 2.660 2.720 2.630 2.650 36,887 +0.03(+1.15%)
Feb 03, 2023 2.490 2.710 2.412 2.620 65,116 +0.13(+5.22%)
Feb 02, 2023 2.300 2.490 2.300 2.490 48,755 +0.24(+10.67%)
Feb 01, 2023 2.200 2.300 2.200 2.250 22,876 +0.05(+2.27%)
Jan 31, 2023 2.300 2.300 2.200 2.200 27,230 -0.05(-2.22%)
Jan 30, 2023 2.230 2.290 2.200 2.250 40,748 +0.03(+1.35%)
Jan 27, 2023 2.230 2.230 2.150 2.220 18,173 +0.00(+0.00%)
Jan 26, 2023 2.310 2.310 2.100 2.220 32,640 -0.05(-2.20%)
Jan 25, 2023 2.200 2.290 2.160 2.270 19,632 +0.04(+1.79%)
Jan 24, 2023 2.270 2.285 2.200 2.230 20,452 -0.07(-3.04%)
Jan 23, 2023 2.260 2.340 2.230 2.300 40,036 +0.00(+0.00%)
Jan 20, 2023 2.250 2.305 2.240 2.300 12,633 +0.01(+0.44%)
Jan 19, 2023 2.260 2.290 2.202 2.290 39,964 +0.00(+0.00%)
Jan 18, 2023 2.480 2.480 2.290 2.290 57,584 -0.17(-6.91%)
Jan 17, 2023 2.400 2.480 2.360 2.460 56,623 +0.09(+3.80%)
Jan 13, 2023 2.350 2.425 2.350 2.370 31,998 +0.00(+0.00%)
Jan 12, 2023 2.390 2.390 2.322 2.370 50,820 +0.03(+1.28%)
Jan 11, 2023 2.300 2.370 2.200 2.340 26,946 +0.04(+1.74%)
Jan 10, 2023 2.210 2.330 2.190 2.300 51,430 +0.15(+6.98%)
Jan 09, 2023 2.120 2.190 2.080 2.150 35,299 +0.12(+5.91%)
Jan 06, 2023 2.010 2.030 1.990 2.030 23,546 +0.02(+1.00%)
Jan 05, 2023 1.920 2.010 1.850 2.010 41,512 +0.04(+2.03%)
Jan 04, 2023 1.990 2.070 1.940 1.970 77,944 +0.07(+3.68%)
Jan 03, 2023 1.750 1.910 1.750 1.900 41,735 +0.14(+7.95%)
Dec 30, 2022 1.740 1.800 1.730 1.760 72,116 -0.01(-0.56%)
Dec 29, 2022 1.670 1.790 1.670 1.770 95,714 +0.10(+5.99%)
Dec 28, 2022 1.750 1.751 1.620 1.670 143,436 -0.07(-4.02%)
Dec 27, 2022 1.740 1.820 1.710 1.740 89,690 -0.11(-5.95%)
Dec 23, 2022 1.800 1.910 1.800 1.850 29,310 +0.05(+2.78%)
Dec 22, 2022 1.820 1.878 1.770 1.800 52,647 -0.02(-1.10%)
Dec 21, 2022 1.850 1.918 1.820 1.820 33,928 -0.03(-1.62%)
Dec 20, 2022 1.810 1.899 1.768 1.850 36,804 +0.03(+1.65%)
Dec 19, 2022 1.870 1.882 1.800 1.820 82,432 -0.10(-5.21%)
Dec 16, 2022 1.900 1.960 1.880 1.920 63,350 -0.02(-1.03%)
Dec 15, 2022 2.090 2.140 1.900 1.940 52,563 -0.21(-9.77%)
Dec 14, 2022 2.280 2.560 2.150 2.150 98,595 -0.16(-6.93%)
Dec 13, 2022 2.560 2.560 2.310 2.310 34,362 -0.12(-4.94%)
Dec 12, 2022 2.520 2.534 2.430 2.430 62,985 +0.09(+3.85%)
Dec 09, 2022 2.310 2.420 2.280 2.340 41,523 +0.03(+1.30%)
Dec 08, 2022 2.280 2.359 2.245 2.310 23,727 +0.05(+2.21%)
Dec 07, 2022 2.240 2.315 2.237 2.260 17,582 +0.02(+0.89%)
Dec 06, 2022 2.390 2.407 2.240 2.240 33,319 -0.09(-3.86%)
Dec 05, 2022 2.330 2.400 2.310 2.330 63,885 +0.02(+0.87%)
Dec 02, 2022 2.270 2.361 2.270 2.310 18,275 -0.02(-0.86%)
Dec 01, 2022 2.480 2.480 2.302 2.330 46,702 -0.06(-2.51%)
Nov 30, 2022 2.350 2.430 2.310 2.390 62,852 +0.09(+3.91%)
Nov 29, 2022 2.340 2.340 2.300 2.300 22,331 +0.07(+3.14%)
Nov 28, 2022 2.270 2.290 2.220 2.230 25,558 -0.06(-2.62%)
Nov 25, 2022 2.260 2.330 2.260 2.290 20,131 -0.01(-0.43%)
Nov 23, 2022 2.220 2.320 2.220 2.300 57,130 +0.07(+3.14%)
Nov 22, 2022 2.240 2.330 2.200 2.230 29,717 +0.01(+0.45%)
Nov 21, 2022 2.330 2.330 2.220 2.220 34,096 -0.12(-5.13%)
Nov 18, 2022 2.270 2.350 2.270 2.340 15,250 +0.04(+1.74%)
Nov 17, 2022 2.320 2.378 2.220 2.300 45,617 -0.08(-3.36%)
Nov 16, 2022 2.320 2.460 2.207 2.380 122,721 +0.15(+6.73%)
Nov 15, 2022 2.660 2.820 2.140 2.230 444,237 -0.04(-1.76%)
Nov 14, 2022 2.180 2.320 2.050 2.270 96,283 +0.14(+6.57%)
Nov 11, 2022 1.940 2.140 1.940 2.130 84,815 +0.19(+9.79%)
Nov 10, 2022 1.950 2.020 1.890 1.940 35,283 +0.06(+3.19%)
Nov 09, 2022 1.950 1.970 1.880 1.880 25,531 -0.07(-3.59%)
Nov 08, 2022 1.990 1.999 1.940 1.950 23,785 -0.03(-1.52%)
Nov 07, 2022 1.980 2.060 1.980 1.980 30,763 -0.05(-2.46%)
Nov 04, 2022 2.060 2.090 2.000 2.030 30,446 -0.03(-1.46%)
Nov 03, 2022 2.040 2.140 2.000 2.060 57,197 +0.02(+0.98%)
Nov 02, 2022 2.000 2.140 1.960 2.040 77,247 +0.07(+3.55%)
Nov 01, 2022 2.100 2.190 1.970 1.970 76,896 -0.15(-7.08%)
Oct 31, 2022 2.060 2.190 2.053 2.120 44,197 +0.04(+1.92%)
Oct 28, 2022 2.050 2.140 2.050 2.080 26,821 +0.00(+0.00%)
Oct 27, 2022 1.860 2.100 1.860 2.080 64,627 +0.06(+2.97%)
Oct 26, 2022 2.350 2.417 1.950 2.020 322,822 -0.27(-11.79%)
Oct 25, 2022 2.320 2.360 2.200 2.290 100,658 -0.01(-0.43%)
Oct 24, 2022 2.350 2.400 2.240 2.300 112,324 -0.03(-1.29%)
Oct 21, 2022 2.300 2.360 2.270 2.330 63,405 +0.00(+0.00%)
Oct 20, 2022 2.300 2.440 2.260 2.330 195,232 +0.06(+2.64%)
Oct 19, 2022 2.300 2.330 2.260 2.270 29,476 -0.01(-0.44%)
Oct 18, 2022 2.310 2.390 2.260 2.280 62,069 +0.08(+3.64%)
Oct 17, 2022 2.280 2.280 2.180 2.200 29,014 +0.03(+1.38%)
Oct 14, 2022 2.260 2.290 2.170 2.170 27,402 -0.10(-4.41%)
Oct 13, 2022 2.200 2.322 2.180 2.270 29,079 +0.05(+2.25%)
Oct 12, 2022 2.240 2.260 2.200 2.220 19,055 +0.00(+0.00%)
Oct 11, 2022 2.340 2.370 2.220 2.220 22,751 -0.13(-5.53%)
Oct 10, 2022 2.430 2.430 2.320 2.350 29,824 -0.03(-1.26%)
Oct 07, 2022 2.320 2.438 2.285 2.380 27,176 +0.04(+1.71%)
Oct 06, 2022 2.450 2.540 2.330 2.340 46,574 -0.16(-6.40%)
Oct 05, 2022 2.470 2.580 2.440 2.500 53,596 -0.03(-1.19%)
Oct 04, 2022 2.560 2.680 2.500 2.530 59,432 +0.02(+0.80%)
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.