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

Zedge Inc Cl B (NY: ZDGE )

2.910 +0.010 (+0.34%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 8, 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 (%)
Mar 31, 2017 3.131 3.131 3.020 3.070 21,950 -0.04(-1.29%)
Mar 30, 2017 3.110 3.160 3.110 3.110 6,774 -0.01(-0.32%)
Mar 29, 2017 3.100 3.150 3.100 3.120 10,621 +0.01(+0.32%)
Mar 28, 2017 3.100 3.144 3.100 3.110 14,105 -0.01(-0.32%)
Mar 27, 2017 3.179 3.180 3.110 3.120 4,513 +0.01(+0.32%)
Mar 24, 2017 3.180 3.240 3.110 3.110 22,461 -0.07(-2.20%)
Mar 23, 2017 3.190 3.195 3.180 3.180 3,698 +0.00(+0.00%)
Mar 22, 2017 3.210 3.220 3.180 3.180 37,148 -0.04(-1.24%)
Mar 21, 2017 3.290 3.328 3.210 3.220 32,346 -0.08(-2.42%)
Mar 20, 2017 3.260 3.340 3.260 3.300 15,011 +0.02(+0.61%)
Mar 17, 2017 3.380 3.458 3.280 3.280 77,542 -0.23(-6.55%)
Mar 16, 2017 3.480 3.620 3.465 3.510 38,220 +0.07(+2.03%)
Mar 15, 2017 3.420 3.480 3.400 3.440 25,148 +0.02(+0.58%)
Mar 14, 2017 3.430 3.500 3.370 3.420 13,624 +0.02(+0.59%)
Mar 13, 2017 3.400 3.450 3.380 3.400 20,919 -0.04(-1.16%)
Mar 10, 2017 3.350 3.450 3.350 3.440 13,938 +0.09(+2.69%)
Mar 09, 2017 3.420 3.430 3.350 3.350 11,765 -0.10(-2.90%)
Mar 08, 2017 3.470 3.470 3.410 3.450 11,400 +0.05(+1.47%)
Mar 07, 2017 3.500 3.500 3.300 3.400 41,196 -0.05(-1.45%)
Mar 06, 2017 3.420 3.470 3.300 3.450 91,088 +0.00(+0.00%)
Mar 03, 2017 3.420 3.454 3.390 3.450 23,975 +0.00(+0.00%)
Mar 02, 2017 3.420 3.464 3.420 3.450 16,431 +0.00(+0.00%)
Mar 01, 2017 3.510 3.620 3.450 3.450 45,104 -0.02(-0.58%)
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%)
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.