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 (%)
Feb 28, 2017 3.440 3.500 3.350 3.470 32,954 -0.07(-1.98%)
Feb 27, 2017 3.430 3.580 3.300 3.540 51,402 +0.08(+2.31%)
Feb 24, 2017 3.440 3.480 3.430 3.460 7,398 -0.02(-0.57%)
Feb 23, 2017 3.460 3.480 3.400 3.480 4,428 +0.02(+0.58%)
Feb 22, 2017 3.520 3.520 3.460 3.460 1,236 -0.10(-2.81%)
Feb 21, 2017 3.520 3.610 3.480 3.560 14,027 -0.02(-0.56%)
Feb 17, 2017 3.580 3.580 3.580 0 +0.09(+2.58%)
Feb 16, 2017 3.510 3.566 3.370 3.490 20,540 +0.02(+0.58%)
Feb 15, 2017 3.490 3.550 3.400 3.470 51,325 +0.02(+0.58%)
Feb 14, 2017 3.360 3.456 3.315 3.450 23,628 +0.04(+1.17%)
Feb 13, 2017 3.450 3.500 3.410 3.410 11,375 -0.11(-3.12%)
Feb 10, 2017 3.406 3.520 3.406 3.520 7,578 +0.06(+1.73%)
Feb 09, 2017 3.500 3.500 3.450 3.460 8,112 -0.02(-0.57%)
Feb 08, 2017 3.490 3.490 3.410 3.480 16,813 +0.03(+0.87%)
Feb 07, 2017 3.420 3.469 3.340 3.450 52,939 +0.07(+2.07%)
Feb 06, 2017 3.330 3.380 3.300 3.380 10,966 +0.02(+0.60%)
Feb 03, 2017 3.300 3.410 3.300 3.360 42,799 +0.11(+3.38%)
Feb 02, 2017 3.220 3.261 3.220 3.250 3,948 +0.02(+0.62%)
Feb 01, 2017 3.280 3.280 3.210 3.230 24,347 -0.08(-2.42%)
Jan 31, 2017 3.260 3.380 3.260 3.310 35,192 +0.09(+2.80%)
Jan 30, 2017 3.260 3.299 3.180 3.220 42,684 -0.05(-1.53%)
Jan 27, 2017 3.340 3.400 3.250 3.270 106,657 -0.03(-0.91%)
Jan 26, 2017 3.220 3.359 3.220 3.300 113,008 +0.02(+0.61%)
Jan 25, 2017 3.250 3.310 3.180 3.280 33,591 +0.00(+0.00%)
Jan 24, 2017 3.240 3.490 3.240 3.280 106,158 +0.08(+2.50%)
Jan 23, 2017 3.220 3.360 3.200 3.200 89,209 +0.01(+0.31%)
Jan 20, 2017 3.140 3.274 3.140 3.190 41,576 +0.06(+1.92%)
Jan 19, 2017 3.180 3.250 3.110 3.130 48,812 -0.06(-1.88%)
Jan 18, 2017 3.200 3.280 3.170 3.190 94,396 -0.04(-1.15%)
Jan 17, 2017 3.160 3.280 3.140 3.227 57,957 +0.04(+1.16%)
Jan 13, 2017 3.190 3.190 3.190 0 +0.04(+1.27%)
Jan 12, 2017 3.120 3.210 3.110 3.150 14,749 +0.02(+0.64%)
Jan 11, 2017 3.110 3.210 3.110 3.130 34,887 +0.01(+0.32%)
Jan 10, 2017 3.110 3.173 3.100 3.120 10,198 +0.02(+0.65%)
Jan 09, 2017 3.120 3.220 3.100 3.100 20,939 -0.04(-1.27%)
Jan 06, 2017 3.200 3.389 3.120 3.140 59,238 -0.08(-2.48%)
Jan 05, 2017 3.139 3.292 3.080 3.220 85,492 +0.09(+2.88%)
Jan 04, 2017 3.040 3.247 3.040 3.130 29,880 +0.09(+2.96%)
Jan 03, 2017 3.100 3.100 3.040 3.040 16,417 -0.09(-2.88%)
Dec 30, 2016 3.130 3.130 3.130 0 +0.08(+2.62%)
Dec 29, 2016 3.060 3.090 3.010 3.050 33,343 +0.01(+0.33%)
Dec 28, 2016 3.030 3.050 2.990 3.040 23,726 +0.01(+0.33%)
Dec 27, 2016 3.040 3.071 3.020 3.030 48,138 -0.02(-0.66%)
Dec 23, 2016 3.050 3.050 3.050 0 +0.01(+0.33%)
Dec 22, 2016 3.040 3.062 3.020 3.040 14,715 -0.01(-0.33%)
Dec 21, 2016 3.040 3.084 3.010 3.050 56,801 -0.03(-0.97%)
Dec 20, 2016 3.070 3.200 3.020 3.080 21,407 +0.00(+0.00%)
Dec 19, 2016 3.090 3.220 3.030 3.080 44,311 -0.02(-0.65%)
Dec 16, 2016 3.180 3.320 3.100 3.100 34,227 -0.15(-4.62%)
Dec 15, 2016 3.300 3.340 3.210 3.250 18,459 -0.07(-2.11%)
Dec 14, 2016 3.320 3.400 3.320 3.320 8,539 +0.05(+1.53%)
Dec 13, 2016 3.400 3.400 3.260 3.270 10,476 -0.10(-2.97%)
Dec 12, 2016 3.400 3.400 3.228 3.370 14,060 +0.06(+1.81%)
Dec 09, 2016 3.600 3.600 3.110 3.310 83,975 -0.24(-6.76%)
Dec 08, 2016 3.590 3.662 3.450 3.550 29,759 -0.10(-2.74%)
Dec 07, 2016 3.530 3.689 3.500 3.650 15,592 +0.09(+2.53%)
Dec 06, 2016 3.540 3.600 3.530 3.560 13,959 -0.09(-2.47%)
Dec 05, 2016 3.610 3.650 3.525 3.650 14,210 -0.04(-1.08%)
Dec 02, 2016 3.560 3.690 3.520 3.690 24,861 +0.09(+2.50%)
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.