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

Zedge Inc Cl B (NY: ZDGE )

2.620 +0.205 (+8.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 3.370 3.630 3.300 3.550 84,300 +0.22(+6.61%)
Nov 29, 2018 3.200 3.420 3.100 3.330 23,385 +0.22(+7.07%)
Nov 28, 2018 2.880 3.230 2.880 3.110 17,222 +0.21(+7.24%)
Nov 27, 2018 2.760 2.920 2.760 2.900 28,169 +0.02(+0.69%)
Nov 26, 2018 2.830 2.900 2.732 2.880 13,320 +0.12(+4.35%)
Nov 23, 2018 2.600 2.780 2.550 2.760 14,200 -0.04(-1.43%)
Nov 21, 2018 2.800 2.800 2.800 0 +0.29(+11.55%)
Nov 20, 2018 2.120 2.650 2.120 2.510 201,553 +0.50(+24.88%)
Nov 19, 2018 2.100 2.100 1.865 2.010 10,689 -0.03(-1.47%)
Nov 16, 2018 2.040 2.040 2.040 2.040 200 +0.24(+13.33%)
Nov 15, 2018 1.800 1.800 1.780 1.800 4,173 +0.03(+1.69%)
Nov 14, 2018 1.770 1.770 1.770 1.770 81 +0.00(+0.00%)
Nov 13, 2018 2.010 2.050 1.770 1.770 16,207 -0.22(-11.06%)
Nov 12, 2018 1.890 2.040 1.850 1.990 24,165 +0.19(+10.56%)
Nov 09, 2018 1.720 1.800 1.700 1.800 15,500 +0.07(+4.05%)
Nov 08, 2018 1.840 1.840 1.720 1.730 13,713 -0.16(-8.47%)
Nov 07, 2018 1.740 1.891 1.740 1.890 1,271 +0.17(+9.88%)
Nov 06, 2018 1.801 1.801 1.710 1.720 10,788 -0.08(-4.44%)
Nov 05, 2018 1.790 1.950 1.749 1.800 7,934 +0.01(+0.56%)
Nov 02, 2018 1.850 1.950 1.790 1.790 900 -0.08(-4.48%)
Nov 01, 2018 1.950 1.950 1.874 1.874 2,816 -0.07(-3.41%)
Oct 31, 2018 1.920 1.940 1.730 1.940 1,706 +0.09(+4.86%)
Oct 30, 2018 1.860 1.860 1.750 1.850 2,295 +0.01(+0.54%)
Oct 29, 2018 1.719 1.840 1.719 1.840 1,009 +0.07(+3.95%)
Oct 26, 2018 1.700 1.770 1.640 1.770 27,300 +0.10(+5.99%)
Oct 25, 2018 1.760 1.870 1.670 1.670 82,961 -0.13(-7.22%)
Oct 24, 2018 1.740 1.800 1.740 1.800 871 +0.07(+4.05%)
Oct 23, 2018 1.750 1.860 1.730 1.730 4,182 -0.03(-1.70%)
Oct 22, 2018 1.740 1.825 1.740 1.760 6,053 +0.03(+1.73%)
Oct 19, 2018 1.840 1.840 1.710 1.730 24,500 -0.02(-1.14%)
Oct 18, 2018 1.770 1.770 1.740 1.750 5,964 -0.02(-1.14%)
Oct 17, 2018 1.820 1.935 1.700 1.770 100,578 -0.05(-2.75%)
Oct 16, 2018 1.890 1.972 1.820 1.820 22,657 -0.11(-5.70%)
Oct 15, 2018 1.990 2.044 1.860 1.930 7,871 -0.05(-2.53%)
Oct 12, 2018 2.040 2.050 1.980 1.980 700 -0.04(-1.98%)
Oct 11, 2018 1.889 2.050 1.889 2.020 5,589 +0.05(+2.54%)
Oct 10, 2018 1.850 2.050 1.850 1.970 23,707 +0.10(+5.35%)
Oct 09, 2018 1.940 1.950 1.870 1.870 3,479 -0.10(-5.08%)
Oct 08, 2018 1.870 1.970 1.820 1.970 7,046 +0.08(+4.23%)
Oct 05, 2018 1.865 1.890 1.850 1.890 5,000 +0.00(+0.00%)
Oct 04, 2018 1.915 1.915 1.820 1.890 23,147 -0.07(-3.57%)
Oct 03, 2018 1.910 1.970 1.910 1.960 1,571 -0.01(-0.51%)
Oct 02, 2018 2.060 2.060 1.900 1.970 7,949 -0.08(-3.90%)
Oct 01, 2018 2.020 2.150 2.020 2.050 1,258 +0.06(+3.02%)
Sep 28, 2018 1.980 2.100 1.980 1.990 7,600 -0.01(-0.50%)
Sep 27, 2018 2.010 2.080 1.850 2.000 8,618 -0.02(-0.99%)
Sep 26, 2018 2.100 2.100 1.980 2.020 9,111 -0.08(-3.81%)
Sep 25, 2018 2.000 2.128 2.000 2.100 2,425 +0.05(+2.44%)
Sep 24, 2018 2.090 2.130 2.022 2.050 1,401 +0.01(+0.49%)
Sep 21, 2018 2.100 2.150 2.010 2.040 7,200 -0.04(-1.92%)
Sep 20, 2018 2.210 2.210 2.060 2.080 6,157 -0.11(-5.02%)
Sep 19, 2018 2.190 2.190 2.060 2.190 3,620 +0.07(+3.27%)
Sep 18, 2018 2.200 2.200 2.121 2.121 3,187 -0.07(-3.16%)
Sep 17, 2018 2.390 2.455 2.150 2.190 16,042 -0.23(-9.50%)
Sep 14, 2018 2.690 2.690 2.420 2.420 1,600 +0.00(+0.00%)
Sep 13, 2018 2.600 2.600 2.420 2.420 2,903 -0.17(-6.56%)
Sep 12, 2018 2.590 2.590 2.513 2.590 1,839 +0.26(+11.16%)
Sep 11, 2018 2.520 2.670 2.330 2.330 5,508 -0.19(-7.54%)
Sep 10, 2018 2.600 2.810 2.520 2.520 2,274 -0.08(-3.08%)
Sep 07, 2018 2.724 2.765 2.490 2.600 7,100 -0.11(-4.06%)
Sep 06, 2018 2.746 2.746 2.710 2.710 1,151 -0.08(-2.87%)
Sep 05, 2018 2.810 2.810 2.790 2.790 572 -0.02(-0.71%)
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.