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 (%)
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 +0.03(+1.49%)
Jun 14, 2023 2.120 2.120 2.010 2.020 43,720 -0.10(-4.72%)
Jun 13, 2023 2.170 2.291 1.994 2.120 102,987 -0.11(-4.93%)
Jun 12, 2023 2.040 2.249 1.920 2.230 72,750 +0.17(+8.25%)
Jun 09, 2023 2.140 2.140 2.020 2.060 13,619 -0.04(-1.90%)
Jun 08, 2023 2.180 2.180 2.070 2.100 18,781 -0.13(-5.83%)
Jun 07, 2023 2.280 2.290 2.170 2.230 21,059 +0.02(+0.90%)
Jun 06, 2023 2.150 2.230 2.150 2.210 36,889 +0.10(+4.74%)
Jun 05, 2023 2.200 2.210 2.030 2.110 31,462 -0.10(-4.52%)
Jun 02, 2023 2.230 2.290 2.200 2.210 42,879 -0.04(-1.78%)
Jun 01, 2023 2.340 2.390 2.220 2.250 21,041 -0.05(-2.17%)
May 31, 2023 2.400 2.410 2.250 2.300 16,545 -0.07(-2.95%)
May 30, 2023 2.310 2.400 2.290 2.370 24,210 +0.08(+3.49%)
May 26, 2023 2.250 2.330 2.240 2.290 8,729 +0.02(+0.88%)
May 25, 2023 2.370 2.393 2.260 2.270 11,885 -0.08(-3.40%)
May 24, 2023 2.400 2.400 2.260 2.350 10,165 +0.04(+1.73%)
May 23, 2023 2.270 2.388 2.270 2.310 14,312 +0.04(+1.76%)
May 22, 2023 2.320 2.330 2.270 2.270 20,506 -0.05(-2.16%)
May 19, 2023 2.410 2.410 2.300 2.320 36,043 -0.09(-3.73%)
May 18, 2023 2.310 2.500 2.310 2.410 30,877 +0.10(+4.33%)
May 17, 2023 2.440 2.440 2.220 2.310 34,080 +0.07(+3.12%)
May 16, 2023 2.120 2.300 2.100 2.240 65,521 +0.12(+5.66%)
May 15, 2023 2.020 2.154 2.006 2.120 55,813 +0.09(+4.48%)
May 12, 2023 2.000 2.030 2.000 2.029 7,462 +0.03(+1.45%)
May 11, 2023 2.000 2.040 2.000 2.000 23,683 +0.00(+0.00%)
May 10, 2023 1.930 2.050 1.920 2.000 22,946 +0.05(+2.56%)
May 09, 2023 1.940 1.960 1.890 1.950 26,451 +0.04(+2.09%)
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%)
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.