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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 2.110 2.140 2.100 2.100 15,324 -0.02(-0.94%)
Jul 28, 2023 2.230 2.230 2.100 2.120 43,250 -0.07(-3.20%)
Jul 27, 2023 2.170 2.260 2.150 2.190 13,240 -0.03(-1.35%)
Jul 26, 2023 2.210 2.290 2.160 2.220 34,085 -0.03(-1.33%)
Jul 25, 2023 2.280 2.330 2.250 2.250 8,602 +0.00(+0.00%)
Jul 24, 2023 2.260 2.320 2.200 2.250 29,348 -0.04(-1.75%)
Jul 21, 2023 2.400 2.400 2.280 2.290 19,703 -0.01(-0.43%)
Jul 20, 2023 2.400 2.400 2.270 2.300 19,232 -0.08(-3.36%)
Jul 19, 2023 2.380 2.390 2.340 2.380 21,627 +0.00(+0.00%)
Jul 18, 2023 2.340 2.380 2.330 2.380 43,279 +0.06(+2.59%)
Jul 17, 2023 2.255 2.330 2.255 2.320 21,504 +0.08(+3.57%)
Jul 14, 2023 2.310 2.310 2.235 2.240 9,695 -0.04(-1.75%)
Jul 13, 2023 2.260 2.330 2.182 2.280 21,249 +0.01(+0.44%)
Jul 12, 2023 2.340 2.350 2.240 2.270 11,535 -0.03(-1.30%)
Jul 11, 2023 2.290 2.330 2.230 2.300 25,121 +0.04(+1.77%)
Jul 10, 2023 2.300 2.310 2.250 2.260 7,284 -0.04(-1.74%)
Jul 07, 2023 2.250 2.300 2.200 2.300 12,948 +0.05(+2.22%)
Jul 06, 2023 2.320 2.320 2.230 2.250 9,108 -0.03(-1.32%)
Jul 05, 2023 2.260 2.320 2.260 2.280 16,488 +0.02(+0.88%)
Jul 03, 2023 2.340 2.340 2.162 2.260 11,776 +0.02(+0.89%)
Jun 30, 2023 2.230 2.268 2.180 2.240 12,443 -0.01(-0.44%)
Jun 29, 2023 2.100 2.260 2.100 2.250 33,935 +0.16(+7.66%)
Jun 28, 2023 2.090 2.180 2.050 2.090 22,799 +0.04(+1.95%)
Jun 27, 2023 2.100 2.120 2.050 2.050 20,956 -0.01(-0.49%)
Jun 26, 2023 2.050 2.190 2.050 2.060 27,506 -0.02(-0.96%)
Jun 23, 2023 2.300 2.300 2.060 2.080 146,076 -0.21(-9.17%)
Jun 22, 2023 2.390 2.390 2.150 2.290 34,966 -0.01(-0.43%)
Jun 21, 2023 2.180 2.300 2.136 2.300 33,806 +0.18(+8.49%)
Jun 20, 2023 2.060 2.240 2.060 2.120 68,084 +0.09(+4.43%)
Jun 16, 2023 1.980 2.050 1.950 2.030 47,143 -0.02(-0.98%)
Jun 15, 2023 1.980 2.060 1.970 2.050 45,379 +0.03(+1.49%)
Jun 14, 2023 2.120 2.120 2.010 2.020 43,720 -0.10(-4.72%)
Jun 13, 2023 2.170 2.291 1.994 2.120 102,987 -0.11(-4.93%)
Jun 12, 2023 2.040 2.249 1.920 2.230 72,750 +0.17(+8.25%)
Jun 09, 2023 2.140 2.140 2.020 2.060 13,619 -0.04(-1.90%)
Jun 08, 2023 2.180 2.180 2.070 2.100 18,781 -0.13(-5.83%)
Jun 07, 2023 2.280 2.290 2.170 2.230 21,059 +0.02(+0.90%)
Jun 06, 2023 2.150 2.230 2.150 2.210 36,889 +0.10(+4.74%)
Jun 05, 2023 2.200 2.210 2.030 2.110 31,462 -0.10(-4.52%)
Jun 02, 2023 2.230 2.290 2.200 2.210 42,879 -0.04(-1.78%)
Jun 01, 2023 2.340 2.390 2.220 2.250 21,041 -0.05(-2.17%)
May 31, 2023 2.400 2.410 2.250 2.300 16,545 -0.07(-2.95%)
May 30, 2023 2.310 2.400 2.290 2.370 24,210 +0.08(+3.49%)
May 26, 2023 2.250 2.330 2.240 2.290 8,729 +0.02(+0.88%)
May 25, 2023 2.370 2.393 2.260 2.270 11,885 -0.08(-3.40%)
May 24, 2023 2.400 2.400 2.260 2.350 10,165 +0.04(+1.73%)
May 23, 2023 2.270 2.388 2.270 2.310 14,312 +0.04(+1.76%)
May 22, 2023 2.320 2.330 2.270 2.270 20,506 -0.05(-2.16%)
May 19, 2023 2.410 2.410 2.300 2.320 36,043 -0.09(-3.73%)
May 18, 2023 2.310 2.500 2.310 2.410 30,877 +0.10(+4.33%)
May 17, 2023 2.440 2.440 2.220 2.310 34,080 +0.07(+3.12%)
May 16, 2023 2.120 2.300 2.100 2.240 65,521 +0.12(+5.66%)
May 15, 2023 2.020 2.154 2.006 2.120 55,813 +0.09(+4.48%)
May 12, 2023 2.000 2.030 2.000 2.029 7,462 +0.03(+1.45%)
May 11, 2023 2.000 2.040 2.000 2.000 23,683 +0.00(+0.00%)
May 10, 2023 1.930 2.050 1.920 2.000 22,946 +0.05(+2.56%)
May 09, 2023 1.940 1.960 1.890 1.950 26,451 +0.04(+2.09%)
May 08, 2023 1.900 1.980 1.890 1.910 45,241 -0.05(-2.55%)
May 05, 2023 1.900 1.980 1.900 1.960 26,606 +0.06(+3.16%)
May 04, 2023 1.940 1.980 1.900 1.900 28,677 -0.05(-2.56%)
May 03, 2023 1.970 2.025 1.950 1.950 46,904 -0.04(-2.01%)
May 02, 2023 2.010 2.021 1.965 1.990 59,162 -0.02(-1.00%)
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.