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

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 1.920 1.940 1.730 1.940 1,706 +0.09(+4.86%)
Oct 30, 2018 1.860 1.860 1.750 1.850 2,295 +0.01(+0.54%)
Oct 29, 2018 1.719 1.840 1.719 1.840 1,009 +0.07(+3.95%)
Oct 26, 2018 1.700 1.770 1.640 1.770 27,300 +0.10(+5.99%)
Oct 25, 2018 1.760 1.870 1.670 1.670 82,961 -0.13(-7.22%)
Oct 24, 2018 1.740 1.800 1.740 1.800 871 +0.07(+4.05%)
Oct 23, 2018 1.750 1.860 1.730 1.730 4,182 -0.03(-1.70%)
Oct 22, 2018 1.740 1.825 1.740 1.760 6,053 +0.03(+1.73%)
Oct 19, 2018 1.840 1.840 1.710 1.730 24,500 -0.02(-1.14%)
Oct 18, 2018 1.770 1.770 1.740 1.750 5,964 -0.02(-1.14%)
Oct 17, 2018 1.820 1.935 1.700 1.770 100,578 -0.05(-2.75%)
Oct 16, 2018 1.890 1.972 1.820 1.820 22,657 -0.11(-5.70%)
Oct 15, 2018 1.990 2.044 1.860 1.930 7,871 -0.05(-2.53%)
Oct 12, 2018 2.040 2.050 1.980 1.980 700 -0.04(-1.98%)
Oct 11, 2018 1.889 2.050 1.889 2.020 5,589 +0.05(+2.54%)
Oct 10, 2018 1.850 2.050 1.850 1.970 23,707 +0.10(+5.35%)
Oct 09, 2018 1.940 1.950 1.870 1.870 3,479 -0.10(-5.08%)
Oct 08, 2018 1.870 1.970 1.820 1.970 7,046 +0.08(+4.23%)
Oct 05, 2018 1.865 1.890 1.850 1.890 5,000 +0.00(+0.00%)
Oct 04, 2018 1.915 1.915 1.820 1.890 23,147 -0.07(-3.57%)
Oct 03, 2018 1.910 1.970 1.910 1.960 1,571 -0.01(-0.51%)
Oct 02, 2018 2.060 2.060 1.900 1.970 7,949 -0.08(-3.90%)
Oct 01, 2018 2.020 2.150 2.020 2.050 1,258 +0.06(+3.02%)
Sep 28, 2018 1.980 2.100 1.980 1.990 7,600 -0.01(-0.50%)
Sep 27, 2018 2.010 2.080 1.850 2.000 8,618 -0.02(-0.99%)
Sep 26, 2018 2.100 2.100 1.980 2.020 9,111 -0.08(-3.81%)
Sep 25, 2018 2.000 2.128 2.000 2.100 2,425 +0.05(+2.44%)
Sep 24, 2018 2.090 2.130 2.022 2.050 1,401 +0.01(+0.49%)
Sep 21, 2018 2.100 2.150 2.010 2.040 7,200 -0.04(-1.92%)
Sep 20, 2018 2.210 2.210 2.060 2.080 6,157 -0.11(-5.02%)
Sep 19, 2018 2.190 2.190 2.060 2.190 3,620 +0.07(+3.27%)
Sep 18, 2018 2.200 2.200 2.121 2.121 3,187 -0.07(-3.16%)
Sep 17, 2018 2.390 2.455 2.150 2.190 16,042 -0.23(-9.50%)
Sep 14, 2018 2.690 2.690 2.420 2.420 1,600 +0.00(+0.00%)
Sep 13, 2018 2.600 2.600 2.420 2.420 2,903 -0.17(-6.56%)
Sep 12, 2018 2.590 2.590 2.513 2.590 1,839 +0.26(+11.16%)
Sep 11, 2018 2.520 2.670 2.330 2.330 5,508 -0.19(-7.54%)
Sep 10, 2018 2.600 2.810 2.520 2.520 2,274 -0.08(-3.08%)
Sep 07, 2018 2.724 2.765 2.490 2.600 7,100 -0.11(-4.06%)
Sep 06, 2018 2.746 2.746 2.710 2.710 1,151 -0.08(-2.87%)
Sep 05, 2018 2.810 2.810 2.790 2.790 572 -0.02(-0.71%)
Sep 04, 2018 2.950 2.950 2.725 2.810 7,341 -0.12(-4.10%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.09(+3.06%)
Aug 30, 2018 2.540 2.843 2.540 2.843 15,199 +0.04(+1.54%)
Aug 29, 2018 2.680 2.800 2.641 2.800 17,742 +0.10(+3.70%)
Aug 28, 2018 2.600 2.800 2.534 2.700 7,566 -0.01(-0.37%)
Aug 27, 2018 2.500 2.790 2.500 2.710 11,360 +0.00(+0.00%)
Aug 24, 2018 2.485 2.800 2.485 2.710 3,400 -0.04(-1.33%)
Aug 23, 2018 2.800 2.800 2.747 2.747 6,836 -0.05(-1.91%)
Aug 22, 2018 2.550 2.800 2.290 2.800 11,712 -0.07(-2.44%)
Aug 21, 2018 2.550 2.950 2.520 2.870 7,261 +0.32(+12.55%)
Aug 20, 2018 2.550 2.550 2.550 2.550 757 -0.04(-1.54%)
Aug 17, 2018 2.550 2.590 2.550 2.590 2,100 -0.05(-1.89%)
Aug 16, 2018 2.470 2.640 2.390 2.640 1,715 -0.03(-1.12%)
Aug 15, 2018 2.613 2.690 2.351 2.670 10,061 +0.03(+1.14%)
Aug 14, 2018 2.700 2.780 2.550 2.640 3,104 +0.01(+0.30%)
Aug 13, 2018 2.492 2.700 2.492 2.632 2,158 -0.02(-0.68%)
Aug 10, 2018 2.550 2.650 2.480 2.650 2,600 +0.10(+3.92%)
Aug 09, 2018 2.460 2.550 2.250 2.550 51,809 +0.11(+4.47%)
Aug 08, 2018 2.400 2.460 2.400 2.441 7,914 +0.14(+6.13%)
Aug 07, 2018 2.300 2.410 2.290 2.300 29,126 -0.09(-3.87%)
Aug 06, 2018 2.624 2.624 2.260 2.393 29,955 -0.36(-12.99%)
Aug 03, 2018 2.750 2.770 2.740 2.750 1,600 -0.01(-0.50%)
Aug 02, 2018 2.890 2.890 2.600 2.764 3,260 +0.01(+0.29%)
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.