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

Zedge Inc Cl B (NY: ZDGE )

2.960 +0.160 (+5.71%)
Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2022 5.430 5.556 5.140 5.140 88,553 -0.32(-5.86%)
Apr 28, 2022 5.300 5.530 5.235 5.460 72,937 +0.24(+4.60%)
Apr 27, 2022 5.270 5.400 5.150 5.220 125,054 -0.16(-2.97%)
Apr 26, 2022 5.650 5.760 5.380 5.380 81,179 -0.30(-5.28%)
Apr 25, 2022 5.510 5.890 5.500 5.680 63,195 +0.15(+2.71%)
Apr 22, 2022 5.640 5.830 5.520 5.530 110,650 -0.15(-2.64%)
Apr 21, 2022 5.990 6.000 5.620 5.680 44,090 -0.25(-4.22%)
Apr 20, 2022 6.110 6.110 5.870 5.930 75,434 -0.02(-0.34%)
Apr 19, 2022 5.920 6.050 5.750 5.950 70,505 +0.03(+0.51%)
Apr 18, 2022 6.070 6.360 5.660 5.920 220,925 -0.23(-3.74%)
Apr 14, 2022 5.700 6.405 5.370 6.150 294,709 +0.46(+8.08%)
Apr 13, 2022 5.600 5.880 5.540 5.690 104,950 +0.18(+3.27%)
Apr 12, 2022 5.610 5.680 5.510 5.510 52,249 -0.02(-0.36%)
Apr 11, 2022 5.510 5.725 5.500 5.530 47,017 -0.07(-1.25%)
Apr 08, 2022 5.600 5.660 5.550 5.600 52,990 -0.01(-0.18%)
Apr 07, 2022 5.670 5.850 5.510 5.610 60,048 -0.14(-2.43%)
Apr 06, 2022 6.210 6.400 5.750 5.750 128,200 -0.61(-9.59%)
Apr 05, 2022 6.180 6.360 5.931 6.360 100,563 +0.10(+1.60%)
Apr 04, 2022 6.130 6.260 6.045 6.260 90,323 +0.09(+1.46%)
Apr 01, 2022 6.200 6.209 5.950 6.170 101,088 +0.08(+1.31%)
Mar 31, 2022 6.000 6.150 5.984 6.090 61,724 +0.08(+1.33%)
Mar 30, 2022 6.290 6.450 5.930 6.010 83,994 -0.28(-4.45%)
Mar 29, 2022 6.110 6.460 6.110 6.290 97,842 +0.19(+3.11%)
Mar 28, 2022 6.200 6.300 5.844 6.100 76,472 -0.08(-1.29%)
Mar 25, 2022 5.790 6.280 5.752 6.180 105,495 +0.33(+5.64%)
Mar 24, 2022 6.020 6.020 5.410 5.850 416,601 -0.10(-1.68%)
Mar 23, 2022 5.790 6.080 5.710 5.950 119,400 +0.07(+1.19%)
Mar 22, 2022 5.840 6.070 5.790 5.880 166,566 +0.02(+0.34%)
Mar 21, 2022 6.300 6.300 5.800 5.860 132,305 -0.34(-5.48%)
Mar 18, 2022 6.130 6.489 6.030 6.200 51,979 +0.01(+0.16%)
Mar 17, 2022 5.900 6.500 5.851 6.190 104,710 +0.16(+2.65%)
Mar 16, 2022 6.010 6.420 5.830 6.030 170,278 +0.09(+1.52%)
Mar 15, 2022 5.800 6.140 5.710 5.940 127,679 +0.19(+3.30%)
Mar 14, 2022 5.910 5.910 5.580 5.750 118,102 -0.16(-2.71%)
Mar 11, 2022 6.110 6.150 5.820 5.910 88,501 -0.18(-2.96%)
Mar 10, 2022 6.080 6.150 5.650 6.090 118,848 +0.09(+1.50%)
Mar 09, 2022 5.450 6.080 5.450 6.000 208,657 +0.62(+11.52%)
Mar 08, 2022 5.220 5.550 5.133 5.380 188,034 +0.16(+3.07%)
Mar 07, 2022 5.400 5.450 4.990 5.220 349,791 -0.46(-8.10%)
Mar 04, 2022 5.810 5.890 5.370 5.680 184,600 -0.27(-4.54%)
Mar 03, 2022 6.100 6.170 5.848 5.950 147,663 -0.17(-2.78%)
Mar 02, 2022 6.010 6.420 5.760 6.120 490,476 -0.56(-8.38%)
Mar 01, 2022 6.930 7.080 6.680 6.680 57,547 -0.30(-4.30%)
Feb 28, 2022 7.070 7.350 6.835 6.980 54,978 -0.21(-2.92%)
Feb 25, 2022 7.200 7.290 7.080 7.190 41,115 +0.10(+1.41%)
Feb 24, 2022 6.500 7.190 6.500 7.090 75,305 +0.25(+3.65%)
Feb 23, 2022 6.780 7.090 6.780 6.840 47,412 +0.21(+3.17%)
Feb 22, 2022 6.610 6.980 6.610 6.630 56,953 -0.18(-2.64%)
Feb 18, 2022 6.810 0 -0.29(-4.08%)
Feb 17, 2022 7.480 7.528 7.020 7.100 39,397 -0.50(-6.58%)
Feb 16, 2022 7.690 7.690 7.450 7.600 21,538 -0.10(-1.30%)
Feb 15, 2022 7.580 7.790 7.470 7.700 25,490 +0.33(+4.48%)
Feb 14, 2022 7.410 7.730 7.310 7.370 29,680 -0.13(-1.73%)
Feb 11, 2022 7.810 8.096 7.363 7.500 63,541 -0.34(-4.34%)
Feb 10, 2022 7.980 8.150 7.730 7.840 57,831 -0.24(-2.97%)
Feb 09, 2022 7.880 8.140 7.670 8.080 62,140 +0.20(+2.54%)
Feb 08, 2022 7.480 7.990 7.390 7.880 110,066 +0.36(+4.79%)
Feb 07, 2022 7.550 7.852 7.440 7.520 39,619 +0.00(+0.00%)
Feb 04, 2022 7.150 7.540 6.930 7.520 45,005 +0.34(+4.74%)
Feb 03, 2022 7.420 7.090 7.180 88,244 -0.43(-5.65%)
Feb 02, 2022 7.650 7.963 7.380 7.610 90,585 -0.04(-0.52%)
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.