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

Zedge Inc Cl B (NY: ZDGE )

2.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 2023 1.830 1.830 1.750 1.760 7,778 -0.04(-2.22%)
Nov 29, 2023 1.850 1.880 1.790 1.800 33,992 -0.04(-2.17%)
Nov 28, 2023 1.860 1.900 1.790 1.840 20,033 +0.01(+0.55%)
Nov 27, 2023 2.040 2.040 1.830 1.830 57,979 -0.12(-6.15%)
Nov 24, 2023 1.810 1.950 1.810 1.950 10,351 +0.15(+8.33%)
Nov 22, 2023 1.750 1.870 1.750 1.800 31,509 +0.08(+4.65%)
Nov 21, 2023 1.880 1.880 1.700 1.720 85,682 -0.17(-8.99%)
Nov 20, 2023 1.770 1.920 1.760 1.890 27,292 +0.01(+0.49%)
Nov 17, 2023 1.930 1.940 1.880 1.881 17,892 -0.03(-1.53%)
Nov 16, 2023 1.900 1.910 1.820 1.910 20,751 +0.01(+0.53%)
Nov 15, 2023 1.860 1.941 1.860 1.900 29,958 -0.01(-0.52%)
Nov 14, 2023 1.780 1.950 1.750 1.910 36,864 +0.14(+7.91%)
Nov 13, 2023 1.800 1.820 1.770 1.770 12,664 -0.07(-3.80%)
Nov 10, 2023 1.780 1.862 1.750 1.840 19,535 +0.03(+1.66%)
Nov 09, 2023 1.870 1.870 1.780 1.810 14,125 -0.03(-1.63%)
Nov 08, 2023 1.930 1.930 1.800 1.840 12,516 +0.00(+0.00%)
Nov 07, 2023 1.910 1.970 1.820 1.840 20,072 -0.01(-0.54%)
Nov 06, 2023 1.950 1.980 1.890 1.850 15,524 -0.09(-4.64%)
Nov 03, 2023 1.950 1.980 1.940 1.940 5,408 +0.02(+1.04%)
Nov 02, 2023 1.860 1.950 1.825 1.920 42,129 +0.05(+2.67%)
Nov 01, 2023 1.870 1.900 1.810 1.870 16,625 -0.05(-2.60%)
Oct 31, 2023 1.890 1.950 1.890 1.920 4,019 +0.07(+3.78%)
Oct 30, 2023 1.950 2.000 1.770 1.850 41,050 +0.05(+2.78%)
Oct 27, 2023 1.890 1.930 1.740 1.800 45,721 -0.15(-7.69%)
Oct 26, 2023 1.970 2.010 1.880 1.950 28,769 -0.08(-3.94%)
Oct 25, 2023 1.980 2.140 1.970 2.030 19,196 +0.00(+0.25%)
Oct 24, 2023 2.020 2.040 1.990 2.025 8,133 -0.00(-0.25%)
Oct 23, 2023 2.020 2.140 1.960 2.030 27,133 -0.04(-1.93%)
Oct 20, 2023 2.060 2.110 1.970 2.070 35,190 +0.01(+0.73%)
Oct 19, 2023 2.100 2.100 1.960 2.055 22,927 -0.06(-3.07%)
Oct 18, 2023 2.120 2.160 2.070 2.120 13,906 +0.02(+0.95%)
Oct 17, 2023 2.050 2.190 2.050 2.100 18,895 +0.00(+0.00%)
Oct 16, 2023 1.970 2.143 1.970 2.100 23,445 +0.09(+4.48%)
Oct 13, 2023 2.030 2.080 1.970 2.010 8,144 +0.00(+0.00%)
Oct 12, 2023 2.040 2.091 1.970 2.010 19,933 -0.05(-2.43%)
Oct 11, 2023 2.100 2.110 2.050 2.060 3,514 -0.02(-0.96%)
Oct 10, 2023 2.140 2.150 2.040 2.080 16,612 -0.04(-1.89%)
Oct 09, 2023 2.070 2.120 1.976 2.120 21,886 +0.06(+2.66%)
Oct 06, 2023 2.017 2.100 1.970 2.065 9,662 +0.09(+4.82%)
Oct 05, 2023 2.050 2.110 1.970 1.970 17,757 -0.12(-5.74%)
Oct 04, 2023 2.020 2.120 2.020 2.090 9,419 +0.01(+0.48%)
Oct 03, 2023 2.090 2.120 2.000 2.080 8,853 -0.07(-3.26%)
Oct 02, 2023 2.200 2.200 2.010 2.150 12,033 -0.04(-1.83%)
Sep 29, 2023 2.140 2.220 2.070 2.190 35,896 +0.10(+4.78%)
Sep 28, 2023 2.100 2.140 2.087 2.090 6,077 -0.05(-2.34%)
Sep 27, 2023 2.000 2.180 1.943 2.140 53,071 +0.11(+5.42%)
Sep 26, 2023 1.920 2.049 1.920 2.030 37,169 +0.11(+5.73%)
Sep 25, 2023 1.910 1.960 1.929 1.920 4,085 +0.01(+0.52%)
Sep 22, 2023 2.040 2.040 1.910 1.910 27,613 -0.07(-3.54%)
Sep 21, 2023 2.061 2.061 1.980 1.980 13,555 -0.03(-1.49%)
Sep 20, 2023 2.060 2.150 2.010 2.010 30,930 -0.05(-2.43%)
Sep 19, 2023 2.230 2.230 2.056 2.060 20,689 -0.02(-0.96%)
Sep 18, 2023 2.200 2.290 2.080 2.080 32,333 -0.08(-3.70%)
Sep 15, 2023 2.260 2.280 2.160 2.160 23,239 -0.14(-6.09%)
Sep 14, 2023 2.270 2.300 2.200 2.300 15,298 +0.09(+4.07%)
Sep 13, 2023 2.220 2.290 2.210 2.210 72,650 +0.05(+2.31%)
Sep 12, 2023 2.010 2.210 2.010 2.160 65,340 +0.18(+9.09%)
Sep 11, 2023 2.050 2.050 1.980 1.980 17,484 -0.05(-2.46%)
Sep 08, 2023 2.010 2.050 1.990 2.030 11,754 +0.02(+1.00%)
Sep 07, 2023 2.090 2.090 2.010 2.010 7,864 -0.06(-2.66%)
Sep 06, 2023 2.140 2.140 2.050 2.065 11,605 -0.10(-4.40%)
Sep 05, 2023 2.110 2.160 2.068 2.160 16,919 -0.01(-0.46%)
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.