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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 2.990 3.450 2.830 3.410 1,131,300 +0.33(+10.71%)
Oct 29, 2020 3.340 3.460 2.720 3.080 631,965 -0.24(-7.23%)
Oct 28, 2020 2.730 3.860 2.710 3.320 1,768,627 +0.31(+10.30%)
Oct 27, 2020 2.600 3.030 2.600 3.010 943,921 +0.21(+7.50%)
Oct 26, 2020 2.250 2.800 2.210 2.800 1,638,971 +0.26(+10.24%)
Oct 23, 2020 3.080 3.270 2.110 2.540 44,844,300 +0.97(+61.78%)
Oct 22, 2020 1.600 1.640 1.570 1.570 496,150 -0.03(-1.88%)
Oct 21, 2020 1.470 1.600 1.470 1.600 86,607 +0.15(+10.34%)
Oct 20, 2020 1.400 1.500 1.400 1.450 86,258 +0.04(+2.63%)
Oct 19, 2020 1.440 1.440 1.360 1.413 26,055 -0.03(-1.89%)
Oct 16, 2020 1.420 1.440 1.385 1.440 15,600 +0.05(+3.60%)
Oct 15, 2020 1.451 1.451 1.390 1.390 33,432 -0.05(-3.47%)
Oct 14, 2020 1.470 1.470 1.440 1.440 3,640 +0.01(+0.70%)
Oct 13, 2020 1.490 1.500 1.400 1.430 17,475 -0.02(-1.38%)
Oct 12, 2020 1.570 1.647 1.450 1.450 40,680 -0.12(-7.64%)
Oct 09, 2020 1.459 1.570 1.431 1.570 9,000 +0.11(+7.53%)
Oct 08, 2020 1.480 1.480 1.450 1.460 6,771 +0.00(+0.00%)
Oct 07, 2020 1.553 1.553 1.450 1.460 27,803 -0.09(-5.81%)
Oct 06, 2020 1.460 1.580 1.440 1.550 35,554 +0.07(+4.73%)
Oct 05, 2020 1.450 1.520 1.450 1.480 28,844 +0.02(+1.37%)
Oct 02, 2020 1.560 1.560 1.450 1.460 29,900 -0.10(-6.41%)
Oct 01, 2020 1.421 1.560 1.421 1.560 36,282 +0.10(+6.85%)
Sep 30, 2020 1.450 1.470 1.410 1.460 10,461 +0.01(+0.69%)
Sep 29, 2020 1.480 1.480 1.430 1.450 5,709 -0.06(-3.97%)
Sep 28, 2020 1.470 1.510 1.415 1.510 9,147 +0.08(+5.59%)
Sep 25, 2020 1.390 1.470 1.390 1.430 13,100 +0.01(+0.70%)
Sep 24, 2020 1.410 1.440 1.410 1.420 3,739 +0.01(+0.71%)
Sep 23, 2020 1.400 1.500 1.400 1.410 20,217 -0.07(-4.73%)
Sep 22, 2020 1.420 1.480 1.350 1.480 18,214 +0.02(+1.37%)
Sep 21, 2020 1.440 1.460 1.392 1.460 11,754 -0.02(-1.35%)
Sep 18, 2020 1.440 1.480 1.440 1.480 12,700 +0.00(+0.00%)
Sep 17, 2020 1.420 1.480 1.390 1.480 89,049 +0.06(+4.23%)
Sep 16, 2020 1.460 1.470 1.390 1.420 19,128 -0.05(-3.40%)
Sep 15, 2020 1.510 1.520 1.430 1.470 26,032 -0.03(-2.00%)
Sep 14, 2020 1.450 1.500 1.420 1.500 12,694 +0.04(+2.74%)
Sep 11, 2020 1.410 1.515 1.410 1.460 43,500 -0.03(-2.01%)
Sep 10, 2020 1.580 1.580 1.436 1.490 58,154 -0.02(-1.32%)
Sep 09, 2020 1.440 1.520 1.430 1.510 40,176 +0.11(+7.84%)
Sep 08, 2020 1.460 1.462 1.400 1.400 12,547 -0.09(-6.03%)
Sep 04, 2020 1.500 1.500 1.340 1.490 24,500 +0.10(+7.36%)
Sep 03, 2020 1.420 1.440 1.380 1.388 23,845 -0.02(-1.57%)
Sep 02, 2020 1.380 1.490 1.250 1.410 50,228 +0.03(+2.17%)
Sep 01, 2020 1.360 1.470 1.360 1.380 19,081 -0.02(-1.43%)
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%)
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.