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 (%)
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%)
Sep 01, 2022 2.830 2.835 2.720 2.780 40,204 -0.05(-1.77%)
Aug 31, 2022 2.900 2.900 2.830 2.830 6,375 +0.00(+0.00%)
Aug 30, 2022 2.810 2.910 2.770 2.830 34,735 +0.00(+0.00%)
Aug 29, 2022 2.800 2.880 2.800 2.830 14,376 +0.02(+0.89%)
Aug 26, 2022 2.950 3.029 2.780 2.805 40,726 -0.19(-6.19%)
Aug 25, 2022 2.980 3.015 2.900 2.990 24,506 +0.05(+1.53%)
Aug 24, 2022 2.970 2.970 2.850 2.945 24,233 +0.06(+2.26%)
Aug 23, 2022 2.930 2.980 2.880 2.880 21,708 -0.07(-2.37%)
Aug 22, 2022 2.750 2.990 2.750 2.950 17,161 +0.13(+4.61%)
Aug 19, 2022 3.050 3.077 2.790 2.820 127,512 -0.24(-7.84%)
Aug 18, 2022 3.160 3.190 3.000 3.060 62,719 -0.12(-3.77%)
Aug 17, 2022 3.250 3.360 3.139 3.180 60,790 -0.12(-3.64%)
Aug 16, 2022 3.520 3.640 3.190 3.300 158,589 -0.02(-0.60%)
Aug 15, 2022 3.390 3.390 3.210 3.320 35,706 -0.02(-0.60%)
Aug 12, 2022 3.280 3.440 3.280 3.340 67,254 +0.06(+1.70%)
Aug 11, 2022 3.570 3.570 3.280 3.284 25,906 -0.17(-4.81%)
Aug 10, 2022 3.380 3.480 3.300 3.450 21,017 +0.21(+6.48%)
Aug 09, 2022 3.060 3.350 3.060 3.240 42,993 -0.01(-0.31%)
Aug 08, 2022 3.500 3.560 3.250 3.250 95,109 -0.21(-6.07%)
Aug 05, 2022 3.260 3.466 3.240 3.460 39,536 +0.11(+3.28%)
Aug 04, 2022 3.460 3.480 3.230 3.350 74,239 +0.01(+0.30%)
Aug 03, 2022 3.210 3.470 3.200 3.340 46,702 +0.19(+6.03%)
Aug 02, 2022 2.950 3.170 2.870 3.150 146,993 +0.21(+7.14%)
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.