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 (%)
Sep 29, 2017 1.890 1.950 1.890 1.920 1,753 -0.07(-3.52%)
Sep 28, 2017 1.835 1.990 1.830 1.990 11,064 +0.09(+4.74%)
Sep 27, 2017 2.030 2.100 1.790 1.900 12,220 -0.04(-2.06%)
Sep 26, 2017 1.950 2.000 1.886 1.940 1,901 +0.02(+1.04%)
Sep 25, 2017 1.910 2.050 1.901 1.920 15,277 +0.01(+0.52%)
Sep 22, 2017 1.880 1.920 1.867 1.910 5,022 +0.01(+0.53%)
Sep 21, 2017 1.820 1.920 1.800 1.900 14,293 +0.09(+4.97%)
Sep 20, 2017 1.958 1.958 1.805 1.810 9,582 -0.04(-2.16%)
Sep 19, 2017 1.950 1.955 1.825 1.850 8,003 -0.06(-3.14%)
Sep 18, 2017 2.190 2.190 1.840 1.910 14,852 -0.34(-15.11%)
Sep 15, 2017 1.910 2.250 1.760 2.250 6,366 +0.34(+17.81%)
Sep 14, 2017 1.900 1.910 1.762 1.910 5,643 +0.05(+2.68%)
Sep 13, 2017 1.883 1.910 1.765 1.860 17,240 +0.01(+0.54%)
Sep 12, 2017 1.790 1.920 1.720 1.850 14,715 +0.05(+2.78%)
Sep 11, 2017 1.720 1.900 1.650 1.800 27,052 +0.04(+2.27%)
Sep 08, 2017 1.770 1.840 1.730 1.760 22,219 -0.10(-5.38%)
Sep 07, 2017 1.970 1.980 1.827 1.860 24,444 +0.09(+5.08%)
Sep 06, 2017 1.711 1.990 1.710 1.770 29,389 +0.06(+3.51%)
Sep 05, 2017 1.780 1.890 1.710 1.710 5,932 -0.16(-8.56%)
Sep 01, 2017 1.840 1.840 1.840 1.870 4,377 +0.07(+3.89%)
Aug 31, 2017 1.750 2.000 1.680 1.800 35,498 +0.10(+5.88%)
Aug 30, 2017 1.710 1.880 1.700 1.700 38,072 -0.04(-2.29%)
Aug 29, 2017 1.830 1.830 1.710 1.740 10,477 -0.09(-4.92%)
Aug 28, 2017 1.836 1.920 1.830 1.830 3,752 +0.00(+0.00%)
Aug 25, 2017 1.726 1.831 1.700 1.830 30,485 +0.11(+6.39%)
Aug 24, 2017 1.750 1.790 1.720 1.720 5,603 -0.04(-2.27%)
Aug 23, 2017 1.729 1.790 1.714 1.760 10,700 +0.01(+0.57%)
Aug 22, 2017 1.790 1.830 1.730 1.750 5,484 -0.04(-2.32%)
Aug 21, 2017 1.800 1.800 1.720 1.792 17,690 -0.12(-6.20%)
Aug 18, 2017 1.850 1.910 1.780 1.910 2,836 +0.07(+3.80%)
Aug 17, 2017 1.890 1.900 1.780 1.840 17,343 -0.06(-3.16%)
Aug 16, 2017 2.340 2.340 1.770 1.900 23,004 -0.10(-5.00%)
Aug 15, 2017 2.190 2.190 1.924 2.000 9,255 -0.20(-9.09%)
Aug 14, 2017 1.710 2.310 1.660 2.200 56,435 +0.46(+26.44%)
Aug 11, 2017 1.860 1.890 1.720 1.740 15,156 -0.12(-6.45%)
Aug 10, 2017 1.780 1.860 1.660 1.860 29,440 +0.15(+8.77%)
Aug 09, 2017 1.750 1.750 1.710 1.710 5,496 -0.03(-1.72%)
Aug 08, 2017 1.780 1.800 1.685 1.740 67,987 -0.11(-5.95%)
Aug 07, 2017 1.850 1.860 1.790 1.850 39,934 -0.01(-0.54%)
Aug 04, 2017 1.860 2.000 1.860 1.860 14,929 -0.02(-1.06%)
Aug 03, 2017 1.940 1.950 1.870 1.880 36,584 -0.06(-3.09%)
Aug 02, 2017 2.020 2.032 1.930 1.940 17,222 -0.09(-4.43%)
Aug 01, 2017 2.053 2.230 2.020 2.030 86,653 -0.04(-1.93%)
Jul 31, 2017 2.110 2.400 2.020 2.070 102,979 +0.03(+1.47%)
Jul 28, 2017 2.071 2.080 1.990 2.040 30,660 -0.02(-0.73%)
Jul 27, 2017 2.072 2.180 2.050 2.055 13,956 -0.05(-2.61%)
Jul 26, 2017 2.300 2.300 2.110 2.110 2,676 +0.02(+0.96%)
Jul 25, 2017 2.060 2.300 2.044 2.090 46,086 +0.00(+0.00%)
Jul 24, 2017 2.140 2.270 1.960 2.090 44,320 -0.11(-5.00%)
Jul 21, 2017 2.200 2.208 2.170 2.200 1,540 +0.02(+0.91%)
Jul 20, 2017 2.160 2.390 2.121 2.180 10,227 -0.01(-0.46%)
Jul 19, 2017 2.220 2.250 2.131 2.190 8,402 -0.01(-0.45%)
Jul 18, 2017 2.130 2.510 2.110 2.200 71,662 +0.07(+3.29%)
Jul 17, 2017 2.120 2.140 2.120 2.130 3,543 +0.01(+0.47%)
Jul 14, 2017 2.130 2.200 2.120 2.120 12,389 +0.01(+0.47%)
Jul 13, 2017 2.200 2.240 2.110 2.110 28,159 -0.14(-6.22%)
Jul 12, 2017 2.110 2.600 2.110 2.250 75,566 +0.15(+7.14%)
Jul 11, 2017 2.100 2.160 2.090 2.100 5,808 -0.03(-1.41%)
Jul 10, 2017 2.130 2.180 2.100 2.130 14,558 -0.02(-0.93%)
Jul 07, 2017 2.130 2.160 2.100 2.150 1,110 +0.02(+0.94%)
Jul 06, 2017 2.080 2.149 2.080 2.130 20,119 +0.04(+1.91%)
Jul 05, 2017 2.150 2.180 2.050 2.090 24,982 -0.08(-3.69%)
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.