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

Zedge Inc Cl B (NY: ZDGE )

2.930 +0.130 (+4.64%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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, 2019 1.622 1.670 1.622 1.670 5,312 +0.05(+3.09%)
Sep 27, 2019 1.630 1.630 1.574 1.620 13,900 -0.17(-9.50%)
Sep 26, 2019 1.640 1.790 1.570 1.790 10,980 +0.21(+13.29%)
Sep 25, 2019 1.580 1.580 1.580 1.580 322 -0.05(-3.07%)
Sep 24, 2019 1.615 1.630 1.615 1.630 845 +0.01(+0.62%)
Sep 23, 2019 1.660 1.660 1.570 1.620 2,912 -0.04(-2.41%)
Sep 20, 2019 1.620 1.660 1.592 1.660 5,400 +0.02(+1.22%)
Sep 19, 2019 1.613 1.640 1.564 1.640 2,040 +0.06(+3.80%)
Sep 18, 2019 1.580 1.580 1.580 1.580 716 -0.05(-3.07%)
Sep 17, 2019 1.630 1.630 1.630 1.630 135 +0.00(+0.00%)
Sep 16, 2019 1.630 1.630 1.630 1.630 1,596 +0.00(+0.00%)
Sep 13, 2019 1.550 1.637 1.550 1.630 1,700 +0.10(+6.54%)
Sep 12, 2019 1.550 1.600 1.530 1.530 6,795 -0.11(-6.71%)
Sep 11, 2019 1.647 1.647 1.540 1.640 3,680 +0.00(+0.00%)
Sep 10, 2019 1.560 1.640 1.558 1.640 733 +0.09(+5.81%)
Sep 09, 2019 1.590 1.680 1.540 1.550 5,209 -0.06(-3.61%)
Sep 06, 2019 1.550 1.608 1.550 1.608 700 -0.03(-1.95%)
Sep 05, 2019 1.640 1.650 1.640 1.640 6,334 -0.01(-0.61%)
Sep 04, 2019 1.670 1.670 1.550 1.650 1,992 +0.10(+6.45%)
Sep 03, 2019 1.600 1.600 1.550 1.550 7,398 -0.05(-3.13%)
Aug 30, 2019 1.550 1.600 1.540 1.600 2,300 +0.01(+0.63%)
Aug 29, 2019 1.629 1.629 1.590 1.590 558 +0.05(+3.25%)
Aug 28, 2019 1.633 1.633 1.540 1.540 526 -0.14(-8.33%)
Aug 27, 2019 1.620 1.680 1.620 1.680 16,555 +0.09(+5.66%)
Aug 26, 2019 1.590 1.590 1.590 1.590 356 +0.04(+2.51%)
Aug 23, 2019 1.530 1.551 1.530 1.551 1,900 +0.10(+6.97%)
Aug 22, 2019 1.500 1.500 1.450 1.450 278 -0.13(-8.23%)
Aug 21, 2019 1.600 1.600 1.560 1.580 2,178 +0.03(+1.94%)
Aug 20, 2019 1.500 1.600 1.490 1.550 4,192 -0.03(-1.90%)
Aug 19, 2019 1.537 1.580 1.537 1.580 18,592 +0.04(+2.60%)
Aug 16, 2019 1.530 1.545 1.530 1.540 5,300 +0.05(+3.36%)
Aug 15, 2019 1.590 1.590 1.490 1.490 6,390 -0.10(-6.26%)
Aug 14, 2019 1.660 1.660 1.530 1.589 1,735 -0.10(-5.95%)
Aug 13, 2019 1.620 1.780 1.600 1.690 7,050 +0.11(+6.96%)
Aug 12, 2019 1.570 1.630 1.570 1.580 1,282 +0.01(+0.64%)
Aug 09, 2019 1.610 1.630 1.570 1.570 3,800 -0.02(-1.26%)
Aug 08, 2019 1.650 1.670 1.590 1.590 16,804 -0.06(-3.64%)
Aug 07, 2019 1.650 1.650 1.642 1.650 673 +0.03(+2.12%)
Aug 06, 2019 1.650 1.650 1.616 1.616 12,154 -0.03(-2.07%)
Aug 05, 2019 1.760 1.760 1.642 1.650 1,054 -0.04(-2.37%)
Aug 02, 2019 1.620 1.760 1.620 1.690 1,200 +0.03(+1.81%)
Aug 01, 2019 1.620 1.770 1.578 1.660 4,392 +0.05(+3.11%)
Jul 31, 2019 1.862 1.862 1.610 1.610 8,814 -0.26(-13.90%)
Jul 30, 2019 1.575 1.870 1.575 1.870 6,952 +0.17(+10.00%)
Jul 29, 2019 1.700 1.750 1.680 1.700 27,750 +0.05(+3.03%)
Jul 26, 2019 1.620 1.710 1.620 1.650 8,300 -0.03(-1.79%)
Jul 25, 2019 1.630 1.680 1.630 1.680 889 -0.01(-0.31%)
Jul 24, 2019 1.539 1.685 1.539 1.685 12,650 +0.13(+8.03%)
Jul 23, 2019 1.620 1.620 1.550 1.560 3,077 -0.06(-3.70%)
Jul 22, 2019 1.600 1.650 1.600 1.620 1,083 +0.02(+1.25%)
Jul 19, 2019 1.551 1.620 1.530 1.600 15,100 +0.00(+0.00%)
Jul 18, 2019 1.610 1.610 1.580 1.600 1,144 +0.02(+1.27%)
Jul 17, 2019 1.550 1.720 1.530 1.580 16,871 +0.04(+2.60%)
Jul 16, 2019 1.820 1.820 1.535 1.540 12,263 -0.07(-4.35%)
Jul 15, 2019 1.630 1.710 1.560 1.610 2,380 +0.05(+3.21%)
Jul 12, 2019 1.640 1.760 1.560 1.560 22,900 -0.03(-1.89%)
Jul 11, 2019 1.600 1.719 1.590 1.590 5,957 +0.04(+2.58%)
Jul 10, 2019 1.663 1.663 1.530 1.550 5,239 -0.11(-6.63%)
Jul 09, 2019 1.660 1.660 1.660 1.660 399 -0.06(-3.49%)
Jul 08, 2019 1.860 1.860 1.630 1.720 1,974 -0.11(-6.01%)
Jul 05, 2019 1.670 1.830 1.640 1.830 3,000 +0.29(+18.83%)
Jul 03, 2019 1.658 1.737 1.520 1.540 27,500 -0.11(-6.67%)
Jul 02, 2019 1.650 1.802 1.650 1.650 3,155 -0.09(-5.17%)
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.