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

Zedge Inc Cl B (NY: ZDGE )

2.800 -0.140 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
Sep 01, 2016 4.430 4.430 4.380 4.380 5,453 -0.08(-1.79%)
Aug 31, 2016 4.460 4.570 4.410 4.460 11,438 -0.04(-0.89%)
Aug 30, 2016 4.490 4.640 4.360 4.500 12,333 -0.03(-0.66%)
Aug 29, 2016 4.300 4.530 4.300 4.530 9,019 +0.23(+5.35%)
Aug 26, 2016 4.340 4.400 4.230 4.300 18,213 -0.03(-0.69%)
Aug 25, 2016 4.260 4.450 4.250 4.330 29,092 +0.02(+0.46%)
Aug 24, 2016 4.390 4.390 4.250 4.310 18,822 -0.14(-3.15%)
Aug 23, 2016 4.480 4.520 4.300 4.450 37,373 -0.06(-1.33%)
Aug 22, 2016 4.500 4.560 4.450 4.510 42,568 -0.06(-1.31%)
Aug 19, 2016 4.580 4.640 4.480 4.570 33,725 -0.01(-0.22%)
Aug 18, 2016 4.600 4.750 4.510 4.580 37,821 +0.04(+0.88%)
Aug 17, 2016 4.390 4.650 4.328 4.540 67,234 +0.09(+2.02%)
Aug 16, 2016 4.450 4.800 4.450 4.450 121,309 +0.00(+0.00%)
Aug 15, 2016 4.460 4.700 4.450 4.450 143,095 -0.01(-0.22%)
Aug 12, 2016 4.450 4.630 4.450 4.460 108,448 +0.01(+0.22%)
Aug 11, 2016 4.290 4.650 4.250 4.450 86,919 +0.05(+1.14%)
Aug 10, 2016 4.430 4.520 4.310 4.400 37,139 -0.04(-0.90%)
Aug 09, 2016 4.330 4.740 4.330 4.440 62,052 +0.12(+2.78%)
Aug 08, 2016 4.150 4.450 4.060 4.320 67,657 +0.20(+4.85%)
Aug 05, 2016 4.160 4.191 4.080 4.120 24,971 -0.06(-1.44%)
Aug 04, 2016 4.080 4.240 4.070 4.180 32,114 +0.13(+3.21%)
Aug 03, 2016 4.050 4.130 4.050 4.050 26,873 +0.00(+0.00%)
Aug 02, 2016 4.050 4.129 4.050 4.050 21,429 +0.00(+0.00%)
Aug 01, 2016 4.090 4.279 4.030 4.050 56,584 -0.11(-2.64%)
Jul 29, 2016 4.110 4.300 4.070 4.160 54,878 +0.08(+1.96%)
Jul 28, 2016 4.220 4.380 4.080 4.080 61,810 -0.17(-4.00%)
Jul 27, 2016 4.130 4.340 4.110 4.250 66,339 +0.07(+1.67%)
Jul 26, 2016 4.060 4.270 4.050 4.180 76,638 +0.10(+2.45%)
Jul 25, 2016 4.310 4.310 4.000 4.080 64,481 -0.20(-4.67%)
Jul 22, 2016 4.260 4.425 4.250 4.280 78,712 -0.11(-2.51%)
Jul 21, 2016 4.250 4.510 4.160 4.390 43,152 +0.19(+4.52%)
Jul 20, 2016 4.120 4.410 4.080 4.200 77,351 +0.14(+3.45%)
Jul 19, 2016 4.260 4.355 3.930 4.060 228,767 -0.24(-5.58%)
Jul 18, 2016 4.460 4.700 4.210 4.300 100,002 -0.16(-3.59%)
Jul 15, 2016 4.500 4.729 4.460 4.460 71,458 -0.05(-1.11%)
Jul 14, 2016 4.530 4.810 4.460 4.510 47,489 -0.03(-0.66%)
Jul 13, 2016 4.480 4.540 4.400 4.540 54,806 +0.08(+1.79%)
Jul 12, 2016 4.520 4.650 4.450 4.460 67,201 -0.04(-0.89%)
Jul 11, 2016 4.480 4.680 4.420 4.500 40,434 +0.02(+0.45%)
Jul 08, 2016 4.550 4.700 4.450 4.480 101,536 +0.01(+0.22%)
Jul 07, 2016 4.620 4.820 4.420 4.470 101,355 +0.02(+0.45%)
Jul 06, 2016 4.460 4.652 4.450 4.450 164,074 +0.00(+0.00%)
Jul 05, 2016 4.610 4.800 4.410 4.450 95,845 -0.15(-3.26%)
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.