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

Zedge Inc Cl B (NY: ZDGE )

2.949 -0.011 (-0.37%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 14, 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 (%)
Nov 30, 2022 2.350 2.430 2.310 2.390 62,852 +0.09(+3.91%)
Nov 29, 2022 2.340 2.340 2.300 2.300 22,331 +0.07(+3.14%)
Nov 28, 2022 2.270 2.290 2.220 2.230 25,558 -0.06(-2.62%)
Nov 25, 2022 2.260 2.330 2.260 2.290 20,131 -0.01(-0.43%)
Nov 23, 2022 2.220 2.320 2.220 2.300 57,130 +0.07(+3.14%)
Nov 22, 2022 2.240 2.330 2.200 2.230 29,717 +0.01(+0.45%)
Nov 21, 2022 2.330 2.330 2.220 2.220 34,096 -0.12(-5.13%)
Nov 18, 2022 2.270 2.350 2.270 2.340 15,250 +0.04(+1.74%)
Nov 17, 2022 2.320 2.378 2.220 2.300 45,617 -0.08(-3.36%)
Nov 16, 2022 2.320 2.460 2.207 2.380 122,721 +0.15(+6.73%)
Nov 15, 2022 2.660 2.820 2.140 2.230 444,237 -0.04(-1.76%)
Nov 14, 2022 2.180 2.320 2.050 2.270 96,283 +0.14(+6.57%)
Nov 11, 2022 1.940 2.140 1.940 2.130 84,815 +0.19(+9.79%)
Nov 10, 2022 1.950 2.020 1.890 1.940 35,283 +0.06(+3.19%)
Nov 09, 2022 1.950 1.970 1.880 1.880 25,531 -0.07(-3.59%)
Nov 08, 2022 1.990 1.999 1.940 1.950 23,785 -0.03(-1.52%)
Nov 07, 2022 1.980 2.060 1.980 1.980 30,763 -0.05(-2.46%)
Nov 04, 2022 2.060 2.090 2.000 2.030 30,446 -0.03(-1.46%)
Nov 03, 2022 2.040 2.140 2.000 2.060 57,197 +0.02(+0.98%)
Nov 02, 2022 2.000 2.140 1.960 2.040 77,247 +0.07(+3.55%)
Nov 01, 2022 2.100 2.190 1.970 1.970 76,896 -0.15(-7.08%)
Oct 31, 2022 2.060 2.190 2.053 2.120 44,197 +0.04(+1.92%)
Oct 28, 2022 2.050 2.140 2.050 2.080 26,821 +0.00(+0.00%)
Oct 27, 2022 1.860 2.100 1.860 2.080 64,627 +0.06(+2.97%)
Oct 26, 2022 2.350 2.417 1.950 2.020 322,822 -0.27(-11.79%)
Oct 25, 2022 2.320 2.360 2.200 2.290 100,658 -0.01(-0.43%)
Oct 24, 2022 2.350 2.400 2.240 2.300 112,324 -0.03(-1.29%)
Oct 21, 2022 2.300 2.360 2.270 2.330 63,405 +0.00(+0.00%)
Oct 20, 2022 2.300 2.440 2.260 2.330 195,232 +0.06(+2.64%)
Oct 19, 2022 2.300 2.330 2.260 2.270 29,476 -0.01(-0.44%)
Oct 18, 2022 2.310 2.390 2.260 2.280 62,069 +0.08(+3.64%)
Oct 17, 2022 2.280 2.280 2.180 2.200 29,014 +0.03(+1.38%)
Oct 14, 2022 2.260 2.290 2.170 2.170 27,402 -0.10(-4.41%)
Oct 13, 2022 2.200 2.322 2.180 2.270 29,079 +0.05(+2.25%)
Oct 12, 2022 2.240 2.260 2.200 2.220 19,055 +0.00(+0.00%)
Oct 11, 2022 2.340 2.370 2.220 2.220 22,751 -0.13(-5.53%)
Oct 10, 2022 2.430 2.430 2.320 2.350 29,824 -0.03(-1.26%)
Oct 07, 2022 2.320 2.438 2.285 2.380 27,176 +0.04(+1.71%)
Oct 06, 2022 2.450 2.540 2.330 2.340 46,574 -0.16(-6.40%)
Oct 05, 2022 2.470 2.580 2.440 2.500 53,596 -0.03(-1.19%)
Oct 04, 2022 2.560 2.680 2.500 2.530 59,432 +0.02(+0.80%)
Oct 03, 2022 2.270 2.578 2.270 2.510 60,530 +0.15(+6.36%)
Sep 30, 2022 2.400 2.580 2.310 2.360 55,361 -0.13(-5.22%)
Sep 29, 2022 2.580 2.655 2.420 2.490 41,201 -0.09(-3.49%)
Sep 28, 2022 2.340 2.630 2.309 2.580 72,132 +0.30(+13.16%)
Sep 27, 2022 2.340 2.370 2.230 2.280 37,690 -0.02(-0.87%)
Sep 26, 2022 2.370 2.587 2.300 2.300 114,716 -0.07(-2.95%)
Sep 23, 2022 2.460 2.567 2.360 2.370 163,291 -0.21(-8.14%)
Sep 22, 2022 2.800 2.801 2.580 2.580 126,985 -0.28(-9.79%)
Sep 21, 2022 2.930 2.950 2.790 2.860 26,492 -0.07(-2.39%)
Sep 20, 2022 2.910 2.990 2.910 2.930 15,509 -0.01(-0.34%)
Sep 19, 2022 2.740 3.000 2.740 2.940 114,400 +0.09(+3.16%)
Sep 16, 2022 3.000 3.000 2.840 2.850 22,766 -0.20(-6.56%)
Sep 15, 2022 3.140 3.161 3.050 3.050 20,215 -0.08(-2.56%)
Sep 14, 2022 3.028 3.271 3.000 3.130 68,005 +0.01(+0.32%)
Sep 13, 2022 3.300 3.300 3.025 3.120 74,008 +0.02(+0.65%)
Sep 12, 2022 2.850 3.200 2.720 3.100 258,668 +0.30(+10.71%)
Sep 09, 2022 2.660 2.870 2.640 2.800 37,076 +0.14(+5.26%)
Sep 08, 2022 2.630 2.740 2.630 2.660 18,664 -0.04(-1.48%)
Sep 07, 2022 2.710 2.727 2.650 2.700 65,118 +0.00(+0.00%)
Sep 06, 2022 2.760 2.780 2.700 2.700 24,326 -0.09(-3.23%)
Sep 02, 2022 2.813 2.873 2.720 2.790 37,305 +0.01(+0.36%)
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.