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

Zedge Inc Cl B (NY: ZDGE )

2.930 +0.130 (+4.64%)
Streaming Delayed Price Updated: 2:31 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 (%)
Feb 28, 2022 7.070 7.350 6.835 6.980 54,978 -0.21(-2.92%)
Feb 25, 2022 7.200 7.290 7.080 7.190 41,115 +0.10(+1.41%)
Feb 24, 2022 6.500 7.190 6.500 7.090 75,305 +0.25(+3.65%)
Feb 23, 2022 6.780 7.090 6.780 6.840 47,412 +0.21(+3.17%)
Feb 22, 2022 6.610 6.980 6.610 6.630 56,953 -0.18(-2.64%)
Feb 18, 2022 6.810 0 -0.29(-4.08%)
Feb 17, 2022 7.480 7.528 7.020 7.100 39,397 -0.50(-6.58%)
Feb 16, 2022 7.690 7.690 7.450 7.600 21,538 -0.10(-1.30%)
Feb 15, 2022 7.580 7.790 7.470 7.700 25,490 +0.33(+4.48%)
Feb 14, 2022 7.410 7.730 7.310 7.370 29,680 -0.13(-1.73%)
Feb 11, 2022 7.810 8.096 7.363 7.500 63,541 -0.34(-4.34%)
Feb 10, 2022 7.980 8.150 7.730 7.840 57,831 -0.24(-2.97%)
Feb 09, 2022 7.880 8.140 7.670 8.080 62,140 +0.20(+2.54%)
Feb 08, 2022 7.480 7.990 7.390 7.880 110,066 +0.36(+4.79%)
Feb 07, 2022 7.550 7.852 7.440 7.520 39,619 +0.00(+0.00%)
Feb 04, 2022 7.150 7.540 6.930 7.520 45,005 +0.34(+4.74%)
Feb 03, 2022 7.420 7.090 7.180 88,244 -0.43(-5.65%)
Feb 02, 2022 7.650 7.963 7.380 7.610 90,585 -0.04(-0.52%)
Feb 01, 2022 7.630 7.750 7.360 7.650 88,527 +0.09(+1.19%)
Jan 31, 2022 6.420 7.707 7.560 138,552 +1.14(+17.76%)
Jan 28, 2022 6.370 6.670 6.140 6.420 71,763 -0.02(-0.31%)
Jan 27, 2022 6.780 6.940 6.350 6.440 63,219 -0.21(-3.16%)
Jan 26, 2022 6.890 7.250 6.575 6.650 90,296 -0.21(-3.06%)
Jan 25, 2022 6.750 7.089 6.690 6.860 76,884 +0.03(+0.44%)
Jan 24, 2022 6.730 7.000 6.320 6.830 213,820 -0.12(-1.73%)
Jan 21, 2022 7.370 7.573 6.930 6.950 140,712 -0.55(-7.33%)
Jan 20, 2022 8.130 8.230 7.340 7.500 129,377 -0.51(-6.37%)
Jan 19, 2022 8.440 8.550 7.930 8.010 124,804 -0.42(-4.98%)
Jan 18, 2022 8.480 8.630 8.260 8.430 97,636 -0.20(-2.32%)
Jan 14, 2022 8.630 0 -0.03(-0.35%)
Jan 13, 2022 8.830 9.060 8.470 8.660 138,693 -0.22(-2.48%)
Jan 12, 2022 8.910 9.100 8.700 8.880 115,929 +0.00(+0.00%)
Jan 11, 2022 8.840 9.090 8.700 8.880 79,955 -0.05(-0.56%)
Jan 10, 2022 8.820 8.930 8.500 8.930 181,184 +0.00(+0.00%)
Jan 07, 2022 8.930 9.140 8.810 8.930 57,116 -0.07(-0.78%)
Jan 06, 2022 8.780 9.130 8.510 9.000 81,436 +0.28(+3.21%)
Jan 05, 2022 9.030 9.141 8.630 8.720 120,781 -0.30(-3.33%)
Jan 04, 2022 9.210 9.390 8.650 9.020 108,879 -0.22(-2.38%)
Jan 03, 2022 8.300 9.340 8.271 9.240 119,419 +0.74(+8.71%)
Dec 31, 2021 8.600 8.790 8.477 8.500 102,305 -0.11(-1.28%)
Dec 30, 2021 8.700 8.960 8.410 8.610 157,820 -0.09(-1.03%)
Dec 29, 2021 9.110 9.110 8.700 8.700 82,598 -0.41(-4.50%)
Dec 28, 2021 9.350 9.399 9.040 9.110 122,314 -0.25(-2.67%)
Dec 27, 2021 9.510 9.940 9.344 9.360 90,362 -0.25(-2.60%)
Dec 23, 2021 9.520 9.920 9.420 9.610 66,743 +0.23(+2.45%)
Dec 22, 2021 9.130 9.470 9.060 9.380 97,829 +0.31(+3.42%)
Dec 21, 2021 9.200 9.400 9.011 9.070 156,796 -0.10(-1.09%)
Dec 20, 2021 8.800 9.310 8.760 9.170 203,914 +0.21(+2.34%)
Dec 17, 2021 9.160 9.330 8.800 8.960 86,134 -0.23(-2.50%)
Dec 16, 2021 9.750 9.800 9.010 9.190 113,056 -0.51(-5.26%)
Dec 15, 2021 9.240 9.880 8.800 9.700 141,826 +0.41(+4.41%)
Dec 14, 2021 9.150 10.39 9.010 9.290 401,054 +0.30(+3.34%)
Dec 13, 2021 9.180 9.370 8.770 8.990 296,322 -0.19(-2.07%)
Dec 10, 2021 9.390 9.499 9.020 9.180 73,124 -0.03(-0.33%)
Dec 09, 2021 9.430 9.770 9.170 9.210 101,473 -0.31(-3.26%)
Dec 08, 2021 9.120 9.810 9.050 9.520 78,490 +0.31(+3.37%)
Dec 07, 2021 8.700 9.425 8.700 9.210 112,406 +0.61(+7.09%)
Dec 06, 2021 8.500 8.820 8.090 8.600 104,235 +0.03(+0.35%)
Dec 03, 2021 8.900 8.900 8.140 8.570 143,341 -0.40(-4.46%)
Dec 02, 2021 8.890 9.030 8.540 8.970 115,816 +0.13(+1.47%)
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.